Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | CNY | 11.2 | 11.99 | 11.11 | 11.7 | 11.7 | +0.26 (+2.27%) | 16,005,466 |
11 Jul 2008 | CNY | 11.68 | 12.08 | 10.98 | 11.44 | 11.44 | -0.69 (-5.69%) | 22,977,534 |
10 Jul 2008 | CNY | 12.6 | 13.65 | 12.04 | 12.13 | 12.13 | -0.82 (-6.33%) | 29,227,360 |
9 Jul 2008 | CNY | 13.16 | 13.65 | 12.62 | 12.95 | 12.95 | -0.2 (-1.52%) | 35,374,377 |
8 Jul 2008 | CNY | 11.78 | 13.15 | 11.4 | 13.15 | 13.15 | +1.2 (+10.04%) | 36,360,200 |
7 Jul 2008 | CNY | 12.18 | 12.78 | 11.71 | 11.95 | 11.95 | +0.11 (+0.93%) | 25,785,345 |
4 Jul 2008 | CNY | 11.33 | 12.35 | 10.86 | 11.84 | 11.84 | +0.55 (+4.87%) | 27,900,461 |
3 Jul 2008 | CNY | 9.98 | 11.29 | 9.86 | 11.29 | 11.29 | +1.03 (+10.04%) | 32,228,501 |
2 Jul 2008 | CNY | 9.24 | 10.26 | 9.16 | 10.26 | 10.26 | +0.93 (+9.97%) | 31,786,170 |
1 Jul 2008 | CNY | 9.45 | 9.47 | 9.02 | 9.33 | 9.33 | -0.28 (-2.91%) | 16,869,051 |
30 Jun 2008 | CNY | 9.26 | 10 | 8.85 | 9.61 | 9.61 | +0.07 (+0.73%) | 27,504,978 |
27 Jun 2008 | CNY | 9 | 9.6 | 8.85 | 9.54 | 9.54 | +0.4 (+4.38%) | 34,412,800 |
26 Jun 2008 | CNY | 8.8 | 9.14 | 8.79 | 9.14 | 9.14 | +0.83 (+9.99%) | 15,667,171 |
25 Jun 2008 | CNY | 7.83 | 8.31 | 7.83 | 8.31 | 8.31 | +0.76 (+10.07%) | 14,087,159 |
24 Jun 2008 | CNY | 6.88 | 7.55 | 6.88 | 7.55 | 7.55 | +0.69 (+10.06%) | 7,353,715 |
23 Jun 2008 | CNY | 7.29 | 7.5 | 6.72 | 6.86 | 6.86 | -0.59 (-7.92%) | 5,645,890 |
20 Jun 2008 | CNY | 7.5 | 7.9 | 6.9 | 7.45 | 7.45 | -0.04 (-0.53%) | 8,025,905 |
19 Jun 2008 | CNY | 8 | 8.09 | 7.42 | 7.49 | 7.49 | -0.75 (-9.10%) | 9,134,830 |
18 Jun 2008 | CNY | 7.82 | 8.43 | 7.25 | 8.24 | 8.24 | +0.42 (+5.37%) | 10,153,354 |
17 Jun 2008 | CNY | 8.67 | 8.9 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 8,882,365 |
16 Jun 2008 | CNY | 8.81 | 9.57 | 8.62 | 8.69 | 8.69 | -0.84 (-8.81%) | 5,733,325 |
13 Jun 2008 | CNY | 10.4 | 10.7 | 9.53 | 9.53 | 9.53 | -1.06 (-10.01%) | 5,707,835 |
11 Jun 2008 | CNY | 9.95 | 10.96 | 9.58 | 10.59 | 10.59 | +0.29 (+2.82%) | 8,474,717 |
10 Jun 2008 | CNY | 11.15 | 11.15 | 10.3 | 10.3 | 10.3 | -1.14 (-9.97%) | 3,528,901 |
6 Jun 2008 | CNY | 11.4 | 11.77 | 11.33 | 11.44 | 11.44 | -0.12 (-1.04%) | 2,625,504 |
5 Jun 2008 | CNY | 11.72 | 11.89 | 11.31 | 11.56 | 11.56 | -0.28 (-2.36%) | 4,761,665 |
4 Jun 2008 | CNY | 12.44 | 12.44 | 11.76 | 11.84 | 11.84 | -0.63 (-5.05%) | 4,830,904 |
3 Jun 2008 | CNY | 12.38 | 12.75 | 12.1 | 12.47 | 12.47 | 0.0 (0.0%) | 4,958,820 |
2 Jun 2008 | CNY | 12.88 | 12.88 | 12.2 | 12.47 | 12.47 | -0.42 (-3.26%) | 5,333,621 |
30 May 2008 | CNY | 13.19 | 13.43 | 12.65 | 12.89 | 12.89 | -0.34 (-2.57%) | 6,274,023 |