Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | CNY | 8.3 | 8.49 | 8.07 | 8.44 | 8.44 | +0.16 (+1.93%) | 3,561,881 |
8 May 2008 | CNY | 8 | 8.3 | 7.9 | 8.28 | 8.28 | +0.18 (+2.22%) | 4,095,740 |
7 May 2008 | CNY | 8.6 | 8.73 | 8.1 | 8.1 | 8.1 | -0.65 (-7.43%) | 5,753,481 |
6 May 2008 | CNY | 8.47 | 9.21 | 8.4 | 8.75 | 8.75 | +0.38 (+4.54%) | 11,952,918 |
5 May 2008 | CNY | 8.12 | 8.41 | 7.9 | 8.37 | 8.37 | +0.36 (+4.49%) | 4,513,673 |
30 Apr 2008 | CNY | 7.84 | 8.07 | 7.83 | 8.01 | 8.01 | +0.17 (+2.17%) | 4,034,444 |
29 Apr 2008 | CNY | 7.82 | 7.9 | 7.6 | 7.84 | 7.84 | +0.07 (+0.90%) | 2,517,877 |
28 Apr 2008 | CNY | 7.6 | 7.98 | 7.53 | 7.77 | 7.77 | -0.04 (-0.51%) | 2,975,740 |
25 Apr 2008 | CNY | 7.7 | 8.15 | 7.48 | 7.81 | 7.81 | +0.19 (+2.49%) | 5,100,530 |
24 Apr 2008 | CNY | 7.61 | 7.62 | 7.4 | 7.62 | 7.62 | +0.69 (+9.96%) | 5,831,426 |
23 Apr 2008 | CNY | 6.5 | 7 | 6.4 | 6.93 | 6.93 | +0.31 (+4.68%) | 2,166,601 |
22 Apr 2008 | CNY | 6.83 | 6.83 | 6.2 | 6.62 | 6.62 | -0.21 (-3.07%) | 2,600,678 |
21 Apr 2008 | CNY | 7.58 | 7.7 | 6.7 | 6.83 | 6.83 | -0.26 (-3.67%) | 2,842,743 |
18 Apr 2008 | CNY | 7.75 | 7.76 | 7.08 | 7.09 | 7.09 | -0.73 (-9.34%) | 2,694,129 |
17 Apr 2008 | CNY | 8.36 | 8.56 | 7.65 | 7.82 | 7.82 | -0.51 (-6.12%) | 2,482,582 |
16 Apr 2008 | CNY | 8.9 | 8.92 | 8.3 | 8.33 | 8.33 | -0.55 (-6.19%) | 3,212,441 |
15 Apr 2008 | CNY | 8.37 | 8.89 | 8.37 | 8.88 | 8.88 | +0.57 (+6.86%) | 6,155,794 |
14 Apr 2008 | CNY | 8.19 | 9.05 | 8 | 8.31 | 8.31 | +0.08 (+0.97%) | 7,571,218 |
11 Apr 2008 | CNY | 8.29 | 8.3 | 8.01 | 8.23 | 8.23 | +0.1 (+1.23%) | 2,434,303 |
10 Apr 2008 | CNY | 7.78 | 8.19 | 7.66 | 8.13 | 8.13 | +0.12 (+1.50%) | 1,919,107 |
9 Apr 2008 | CNY | 8.4 | 8.75 | 8 | 8.01 | 8.01 | -0.56 (-6.53%) | 3,466,162 |
8 Apr 2008 | CNY | 8.42 | 8.9 | 8.2 | 8.57 | 8.57 | +0.11 (+1.30%) | 3,477,367 |
7 Apr 2008 | CNY | 7.94 | 8.48 | 7.52 | 8.46 | 8.46 | +0.47 (+5.88%) | 2,789,975 |
3 Apr 2008 | CNY | 7.94 | 8.2 | 7.33 | 7.99 | 7.99 | +0.05 (+0.63%) | 2,741,842 |
2 Apr 2008 | CNY | 8.7 | 8.98 | 7.72 | 7.94 | 7.94 | -0.64 (-7.46%) | 2,593,695 |
1 Apr 2008 | CNY | 9.55 | 9.55 | 8.56 | 8.58 | 8.58 | -0.93 (-9.78%) | 3,633,585 |
31 Mar 2008 | CNY | 9.7 | 9.98 | 9.5 | 9.51 | 9.51 | -0.64 (-6.31%) | 2,678,197 |
28 Mar 2008 | CNY | 9.13 | 10.16 | 9.05 | 10.15 | 10.15 | +0.91 (+9.85%) | 5,269,586 |
27 Mar 2008 | CNY | 9.9 | 9.95 | 9.2 | 9.24 | 9.24 | -0.87 (-8.61%) | 2,292,425 |
26 Mar 2008 | CNY | 10.15 | 10.4 | 9.97 | 10.11 | 10.11 | +0.15 (+1.51%) | 3,531,556 |