Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2008 | CNY | 4.28 | 4.34 | 4.16 | 4.23 | 4.23 | -0.07 (-1.63%) | 2,963,024 |
14 Aug 2008 | CNY | 4.22 | 4.33 | 4.14 | 4.3 | 4.3 | +0.08 (+1.90%) | 3,544,290 |
13 Aug 2008 | CNY | 4.18 | 4.3 | 4.01 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,664,406 |
12 Aug 2008 | CNY | 4.08 | 4.21 | 4 | 4.16 | 4.16 | +0.05 (+1.22%) | 3,958,045 |
11 Aug 2008 | CNY | 4.56 | 4.6 | 4.1 | 4.11 | 4.11 | -0.45 (-9.87%) | 6,382,642 |
8 Aug 2008 | CNY | 5.01 | 5.06 | 4.55 | 4.56 | 4.56 | -0.48 (-9.52%) | 5,075,350 |
7 Aug 2008 | CNY | 4.93 | 5.08 | 4.91 | 5.04 | 5.04 | +0.11 (+2.23%) | 3,582,398 |
6 Aug 2008 | CNY | 5.01 | 5.08 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 4,613,205 |
5 Aug 2008 | CNY | 5.19 | 5.24 | 4.97 | 5 | 5 | -0.18 (-3.47%) | 4,553,728 |
4 Aug 2008 | CNY | 5.26 | 5.45 | 5.14 | 5.18 | 5.18 | -0.08 (-1.52%) | 5,467,082 |
1 Aug 2008 | CNY | 5.04 | 5.32 | 5.03 | 5.26 | 5.26 | +0.17 (+3.34%) | 5,443,928 |
31 Jul 2008 | CNY | 5.35 | 5.35 | 5.07 | 5.09 | 5.09 | -0.22 (-4.14%) | 5,616,366 |
30 Jul 2008 | CNY | 5.35 | 5.41 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 5,659,987 |
29 Jul 2008 | CNY | 5.3 | 5.38 | 5.2 | 5.24 | 5.24 | -0.21 (-3.85%) | 7,020,089 |
28 Jul 2008 | CNY | 5.44 | 5.64 | 5.41 | 5.45 | 5.45 | +0.05 (+0.93%) | 10,459,060 |
25 Jul 2008 | CNY | 5.5 | 5.6 | 5.31 | 5.4 | 5.4 | -0.17 (-3.05%) | 10,652,770 |
24 Jul 2008 | CNY | 5.28 | 5.65 | 5.26 | 5.57 | 5.57 | +0.33 (+6.30%) | 17,157,567 |
23 Jul 2008 | CNY | 5.36 | 5.43 | 5.1 | 5.24 | 5.24 | -0.11 (-2.06%) | 11,336,023 |
22 Jul 2008 | CNY | 5.42 | 5.55 | 5.3 | 5.35 | 5.35 | -0.09 (-1.65%) | 11,123,840 |
21 Jul 2008 | CNY | 4.99 | 5.5 | 4.95 | 5.44 | 5.44 | +0.4 (+7.94%) | 16,426,596 |
18 Jul 2008 | CNY | 4.81 | 5.1 | 4.6 | 5.04 | 5.04 | +0.33 (+7.01%) | 11,178,118 |
17 Jul 2008 | CNY | 5.05 | 5.15 | 4.7 | 4.71 | 4.71 | -0.25 (-5.04%) | 13,850,569 |
16 Jul 2008 | CNY | 5.45 | 5.58 | 4.96 | 4.96 | 4.96 | -0.55 (-9.98%) | 23,749,972 |
15 Jul 2008 | CNY | 5.78 | 5.95 | 5.41 | 5.51 | 5.51 | -0.24 (-4.17%) | 24,093,047 |
14 Jul 2008 | CNY | 5.76 | 5.82 | 5.56 | 5.75 | 5.75 | -0.11 (-1.88%) | 17,887,729 |
11 Jul 2008 | CNY | 5.54 | 5.9 | 5.43 | 5.86 | 5.86 | +0.29 (+5.21%) | 30,622,613 |
10 Jul 2008 | CNY | 5.15 | 5.86 | 5.13 | 5.57 | 5.57 | +0.24 (+4.50%) | 31,141,419 |
9 Jul 2008 | CNY | 5.11 | 5.6 | 5.1 | 5.33 | 5.33 | +0.19 (+3.70%) | 19,730,485 |
8 Jul 2008 | CNY | 5.01 | 5.15 | 4.87 | 5.14 | 5.14 | 0.0 (0.0%) | 16,162,555 |
7 Jul 2008 | CNY | 4.99 | 5.24 | 4.83 | 5.14 | 5.14 | +0.31 (+6.42%) | 26,415,254 |