Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | CNY | 2.9 | 3.04 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 1,348,995 |
4 Nov 2008 | CNY | 2.9 | 3.02 | 2.75 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,252,927 |
3 Nov 2008 | CNY | 2.96 | 3.03 | 2.93 | 2.95 | 2.95 | -0.06 (-1.99%) | 579,090 |
31 Oct 2008 | CNY | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | -0.02 (-0.66%) | 844,000 |
30 Oct 2008 | CNY | 3.02 | 3.14 | 3 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,167,778 |
29 Oct 2008 | CNY | 3.28 | 3.33 | 2.98 | 2.99 | 2.99 | -0.26 (-8%) | 1,638,587 |
28 Oct 2008 | CNY | 3.12 | 3.3 | 3.06 | 3.25 | 3.25 | +0.1 (+3.17%) | 1,337,877 |
27 Oct 2008 | CNY | 3.45 | 3.48 | 3.15 | 3.15 | 3.15 | -0.35 (-10%) | 1,546,290 |
24 Oct 2008 | CNY | 3.61 | 3.66 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 944,722 |
23 Oct 2008 | CNY | 3.55 | 3.66 | 3.45 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,115,353 |
22 Oct 2008 | CNY | 3.76 | 3.87 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,275,936 |
21 Oct 2008 | CNY | 3.79 | 3.79 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,683,136 |
20 Oct 2008 | CNY | 3.41 | 3.8 | 3.41 | 3.71 | 3.71 | +0.19 (+5.40%) | 1,504,869 |
17 Oct 2008 | CNY | 3.43 | 3.52 | 3.42 | 3.52 | 3.52 | +0.13 (+3.83%) | 1,006,816 |
16 Oct 2008 | CNY | 3.52 | 3.66 | 3.38 | 3.39 | 3.39 | -0.34 (-9.12%) | 1,711,337 |
15 Oct 2008 | CNY | 3.72 | 3.82 | 3.65 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,018,204 |
14 Oct 2008 | CNY | 4.01 | 4.07 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 2,592,884 |
13 Oct 2008 | CNY | 3.65 | 3.85 | 3.51 | 3.84 | 3.84 | +0.19 (+5.21%) | 2,076,416 |
10 Oct 2008 | CNY | 3.92 | 3.92 | 3.65 | 3.65 | 3.65 | -0.38 (-9.43%) | 2,414,405 |
9 Oct 2008 | CNY | 4.29 | 4.35 | 4.01 | 4.03 | 4.03 | -0.18 (-4.28%) | 1,649,237 |
8 Oct 2008 | CNY | 4.2 | 4.39 | 4.13 | 4.21 | 4.21 | -0.05 (-1.17%) | 1,925,212 |
7 Oct 2008 | CNY | 4.2 | 4.41 | 4.1 | 4.26 | 4.26 | -0.12 (-2.74%) | 2,099,260 |
6 Oct 2008 | CNY | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | -0.31 (-6.61%) | 3,403,592 |
26 Sep 2008 | CNY | 4.65 | 4.76 | 4.58 | 4.69 | 4.69 | -0.1 (-2.09%) | 6,434,871 |
25 Sep 2008 | CNY | 4.48 | 4.83 | 4.41 | 4.79 | 4.79 | +0.4 (+9.11%) | 15,306,977 |
24 Sep 2008 | CNY | 4.07 | 4.39 | 4.05 | 4.39 | 4.39 | +0.18 (+4.28%) | 4,862,112 |
23 Sep 2008 | CNY | 4.16 | 4.53 | 4.01 | 4.21 | 4.21 | -0.18 (-4.10%) | 5,380,562 |
22 Sep 2008 | CNY | 4.35 | 4.48 | 4.1 | 4.39 | 4.39 | +0.31 (+7.60%) | 5,692,419 |
19 Sep 2008 | CNY | 4.08 | 4.08 | 3.9 | 4.08 | 4.08 | +0.37 (+9.97%) | 2,374,747 |
18 Sep 2008 | CNY | 3.66 | 3.71 | 3.34 | 3.71 | 3.71 | 0.0 (0.0%) | 1,887,665 |