Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | CNY | 9.2 | 9.37 | 8.6 | 8.62 | 8.62 | -0.58 (-6.30%) | 10,103,955 |
22 Feb 2008 | CNY | 9.25 | 9.25 | 8.96 | 9.2 | 9.2 | +0.02 (+0.22%) | 8,466,615 |
21 Feb 2008 | CNY | 9.25 | 9.35 | 8.96 | 9.18 | 9.18 | -0.08 (-0.86%) | 5,990,683 |
20 Feb 2008 | CNY | 9.29 | 9.42 | 9.16 | 9.26 | 9.26 | -0.06 (-0.64%) | 6,843,486 |
19 Feb 2008 | CNY | 9.14 | 9.33 | 9.02 | 9.32 | 9.32 | +0.21 (+2.31%) | 6,600,225 |
18 Feb 2008 | CNY | 9.01 | 9.28 | 9.01 | 9.11 | 9.11 | +0.16 (+1.79%) | 4,399,740 |
15 Feb 2008 | CNY | 9.12 | 9.12 | 8.8 | 8.95 | 8.95 | -0.18 (-1.97%) | 3,573,913 |
14 Feb 2008 | CNY | 9.08 | 9.3 | 9.08 | 9.13 | 9.13 | +0.02 (+0.22%) | 2,883,448 |
13 Feb 2008 | CNY | 8.98 | 9.34 | 8.8 | 9.11 | 9.11 | +0.04 (+0.44%) | 4,176,289 |
5 Feb 2008 | CNY | 9.2 | 9.25 | 8.93 | 9.07 | 9.07 | -0.08 (-0.87%) | 4,075,324 |
4 Feb 2008 | CNY | 8.6 | 9.2 | 8.6 | 9.15 | 9.15 | +0.76 (+9.06%) | 5,286,916 |
1 Feb 2008 | CNY | 8.8 | 9 | 8 | 8.39 | 8.39 | -0.38 (-4.33%) | 6,513,229 |
31 Jan 2008 | CNY | 9 | 9.1 | 8.76 | 8.77 | 8.77 | -0.27 (-2.99%) | 6,107,667 |
30 Jan 2008 | CNY | 9.22 | 9.35 | 8.85 | 9.04 | 9.04 | -0.04 (-0.44%) | 5,619,676 |
29 Jan 2008 | CNY | 8.91 | 9.25 | 8.91 | 9.08 | 9.08 | +0.17 (+1.91%) | 4,716,100 |
28 Jan 2008 | CNY | 9.82 | 9.82 | 8.9 | 8.91 | 8.91 | -0.97 (-9.82%) | 8,597,281 |
25 Jan 2008 | CNY | 9.54 | 10.21 | 9.18 | 9.88 | 9.88 | +0.34 (+3.56%) | 13,952,832 |
24 Jan 2008 | CNY | 9.35 | 9.65 | 9.3 | 9.54 | 9.54 | +0.28 (+3.02%) | 8,380,975 |
23 Jan 2008 | CNY | 9.29 | 9.43 | 8.86 | 9.26 | 9.26 | +0.44 (+4.99%) | 9,394,891 |
22 Jan 2008 | CNY | 9.5 | 9.57 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 10,315,251 |
21 Jan 2008 | CNY | 10.25 | 10.4 | 9.7 | 9.8 | 9.8 | -0.46 (-4.48%) | 9,434,350 |
18 Jan 2008 | CNY | 10.15 | 10.29 | 10.05 | 10.26 | 10.26 | +0.12 (+1.18%) | 6,979,459 |
17 Jan 2008 | CNY | 10.35 | 10.7 | 9.88 | 10.14 | 10.14 | -0.35 (-3.34%) | 14,082,661 |
16 Jan 2008 | CNY | 11.04 | 11.04 | 10.48 | 10.49 | 10.49 | -0.61 (-5.50%) | 17,218,329 |
15 Jan 2008 | CNY | 11.43 | 11.43 | 11.01 | 11.1 | 11.1 | -0.34 (-2.97%) | 17,368,195 |
14 Jan 2008 | CNY | 11.61 | 11.68 | 11.38 | 11.44 | 11.44 | -0.11 (-0.95%) | 12,968,345 |
11 Jan 2008 | CNY | 11.28 | 11.69 | 11.18 | 11.55 | 11.55 | +0.29 (+2.58%) | 21,035,020 |
10 Jan 2008 | CNY | 11.29 | 11.57 | 11.11 | 11.26 | 11.26 | -0.03 (-0.27%) | 14,696,399 |
9 Jan 2008 | CNY | 11.1 | 11.3 | 10.9 | 11.29 | 11.29 | +0.02 (+0.18%) | 14,082,308 |
8 Jan 2008 | CNY | 11.42 | 11.8 | 10.96 | 11.27 | 11.27 | +0.07 (+0.63%) | 38,505,944 |