Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2008 | CNY | 3.39 | 3.65 | 3.31 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,639,692 |
6 Oct 2008 | CNY | 3.53 | 3.64 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 4,753,130 |
25 Sep 2008 | CNY | 3.52 | 3.74 | 3.44 | 3.59 | 3.59 | +0.09 (+2.57%) | 8,740,115 |
24 Sep 2008 | CNY | 3.45 | 3.51 | 3.31 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,427,885 |
23 Sep 2008 | CNY | 3.68 | 3.68 | 3.44 | 3.47 | 3.47 | -0.35 (-9.16%) | 7,827,066 |
22 Sep 2008 | CNY | 3.87 | 4.03 | 3.65 | 3.82 | 3.82 | +0.15 (+4.09%) | 10,006,798 |
19 Sep 2008 | CNY | 3.67 | 3.67 | 3.54 | 3.67 | 3.67 | +0.33 (+9.88%) | 5,524,952 |
18 Sep 2008 | CNY | 3.43 | 3.46 | 3.16 | 3.34 | 3.34 | -0.17 (-4.84%) | 4,943,181 |
17 Sep 2008 | CNY | 3.72 | 3.76 | 3.48 | 3.51 | 3.51 | -0.21 (-5.65%) | 3,846,155 |
16 Sep 2008 | CNY | 3.75 | 3.83 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,798,964 |
12 Sep 2008 | CNY | 3.71 | 3.75 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 1,205,028 |
11 Sep 2008 | CNY | 3.74 | 3.78 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,566,486 |
10 Sep 2008 | CNY | 3.71 | 3.83 | 3.67 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,845,914 |
9 Sep 2008 | CNY | 3.7 | 3.78 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,338,162 |
8 Sep 2008 | CNY | 3.9 | 3.96 | 3.67 | 3.69 | 3.69 | -0.18 (-4.65%) | 2,475,361 |
5 Sep 2008 | CNY | 3.95 | 4.02 | 3.84 | 3.87 | 3.87 | -0.21 (-5.15%) | 3,101,352 |
4 Sep 2008 | CNY | 4.05 | 4.1 | 3.98 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,370,523 |
3 Sep 2008 | CNY | 4.03 | 4.16 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 3,323,772 |
2 Sep 2008 | CNY | 3.95 | 4.08 | 3.91 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,075,238 |
1 Sep 2008 | CNY | 4.09 | 4.09 | 3.95 | 3.99 | 3.99 | -0.13 (-3.16%) | 2,628,169 |
29 Aug 2008 | CNY | 4 | 4.21 | 3.92 | 4.12 | 4.12 | +0.15 (+3.78%) | 4,887,430 |
28 Aug 2008 | CNY | 3.92 | 4.04 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,918,750 |
27 Aug 2008 | CNY | 3.9 | 4.06 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 2,522,905 |
26 Aug 2008 | CNY | 4.05 | 4.13 | 3.83 | 3.94 | 3.94 | -0.18 (-4.37%) | 3,762,572 |
25 Aug 2008 | CNY | 4.22 | 4.26 | 4.06 | 4.12 | 4.12 | -0.09 (-2.14%) | 2,312,053 |
22 Aug 2008 | CNY | 4.15 | 4.35 | 4.08 | 4.21 | 4.21 | +0.06 (+1.45%) | 4,886,234 |
21 Aug 2008 | CNY | 4.24 | 4.36 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 5,960,287 |
20 Aug 2008 | CNY | 3.85 | 4.28 | 3.79 | 4.28 | 4.28 | +0.39 (+10.03%) | 8,599,199 |
19 Aug 2008 | CNY | 3.77 | 3.94 | 3.67 | 3.89 | 3.89 | +0.08 (+2.10%) | 2,663,838 |
18 Aug 2008 | CNY | 4.21 | 4.25 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 4,709,309 |