Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2008 | CNY | 4.32 | 4.83 | 4.32 | 4.83 | 4.83 | +0.44 (+10.02%) | 15,797,182 |
3 Jul 2008 | CNY | 4.18 | 4.47 | 4.08 | 4.39 | 4.39 | +0.14 (+3.29%) | 5,898,886 |
2 Jul 2008 | CNY | 4.21 | 4.33 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 2,663,568 |
1 Jul 2008 | CNY | 4.34 | 4.35 | 4.12 | 4.18 | 4.18 | -0.16 (-3.69%) | 2,805,730 |
30 Jun 2008 | CNY | 4.26 | 4.39 | 4.19 | 4.34 | 4.34 | +0.05 (+1.17%) | 3,453,875 |
27 Jun 2008 | CNY | 4.55 | 4.63 | 4.27 | 4.29 | 4.29 | -0.45 (-9.49%) | 8,840,444 |
26 Jun 2008 | CNY | 4.71 | 4.92 | 4.61 | 4.74 | 4.74 | +0.04 (+0.85%) | 14,676,314 |
25 Jun 2008 | CNY | 4.28 | 4.7 | 4.22 | 4.7 | 4.7 | +0.43 (+10.07%) | 14,974,778 |
24 Jun 2008 | CNY | 4.1 | 4.36 | 4.08 | 4.27 | 4.27 | +0.15 (+3.64%) | 4,796,042 |
23 Jun 2008 | CNY | 4.13 | 4.25 | 4.02 | 4.12 | 4.12 | -0.09 (-2.14%) | 3,062,932 |
20 Jun 2008 | CNY | 4.15 | 4.46 | 3.96 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,669,442 |
19 Jun 2008 | CNY | 4.61 | 4.61 | 4.19 | 4.19 | 4.19 | -0.47 (-10.09%) | 5,495,626 |
18 Jun 2008 | CNY | 4.46 | 4.75 | 4.18 | 4.66 | 4.66 | +0.2 (+4.48%) | 6,444,337 |
17 Jun 2008 | CNY | 4.89 | 4.94 | 4.41 | 4.46 | 4.46 | -0.41 (-8.42%) | 3,942,851 |
16 Jun 2008 | CNY | 4.98 | 5.05 | 4.74 | 4.87 | 4.87 | -0.11 (-2.21%) | 4,443,592 |
13 Jun 2008 | CNY | 5.44 | 5.44 | 4.97 | 4.98 | 4.98 | -0.41 (-7.61%) | 4,185,276 |
12 Jun 2008 | CNY | 5.3 | 5.48 | 5.2 | 5.39 | 5.39 | +0.13 (+2.47%) | 6,327,430 |
11 Jun 2008 | CNY | 5.42 | 5.55 | 5.14 | 5.26 | 5.26 | -0.4 (-7.07%) | 6,600,974 |
10 Jun 2008 | CNY | 6 | 6 | 5.66 | 5.66 | 5.66 | -0.63 (-10.02%) | 4,406,383 |
6 Jun 2008 | CNY | 6.38 | 6.47 | 6.26 | 6.29 | 6.29 | -0.13 (-2.02%) | 2,611,401 |
5 Jun 2008 | CNY | 6.56 | 6.56 | 6.38 | 6.42 | 6.42 | -0.19 (-2.87%) | 3,275,611 |
4 Jun 2008 | CNY | 6.5 | 6.74 | 6.39 | 6.61 | 6.61 | +0.13 (+2.01%) | 5,168,131 |
3 Jun 2008 | CNY | 6.53 | 6.55 | 6.38 | 6.48 | 6.48 | -0.05 (-0.77%) | 3,340,081 |
2 Jun 2008 | CNY | 6.51 | 6.55 | 6.37 | 6.53 | 6.53 | -0.06 (-0.91%) | 3,791,299 |
30 May 2008 | CNY | 6.61 | 6.72 | 6.46 | 6.59 | 6.59 | -0.08 (-1.20%) | 3,243,433 |
29 May 2008 | CNY | 7.01 | 7.02 | 6.66 | 6.67 | 6.67 | -0.36 (-5.12%) | 5,204,664 |
28 May 2008 | CNY | 6.85 | 7.09 | 6.79 | 7.03 | 7.03 | +0.19 (+2.78%) | 6,468,621 |
27 May 2008 | CNY | 6.71 | 6.85 | 6.6 | 6.84 | 6.84 | +0.16 (+2.40%) | 4,590,845 |
26 May 2008 | CNY | 6.73 | 6.83 | 6.56 | 6.68 | 6.68 | -0.02 (-0.30%) | 4,571,796 |
23 May 2008 | CNY | 6.61 | 6.73 | 6.56 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,145,632 |