Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2008 | CNY | 4.12 | 4.31 | 4.07 | 4.25 | 4.25 | +0.13 (+3.16%) | 2,545,386 |
18 Jul 2008 | CNY | 4.15 | 4.17 | 3.95 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,118,195 |
17 Jul 2008 | CNY | 4.09 | 4.19 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,080,569 |
16 Jul 2008 | CNY | 4.27 | 4.36 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 4,894,028 |
15 Jul 2008 | CNY | 4.38 | 4.55 | 4.21 | 4.29 | 4.29 | -0.09 (-2.05%) | 5,036,322 |
14 Jul 2008 | CNY | 4.15 | 4.38 | 4.07 | 4.38 | 4.38 | +0.21 (+5.04%) | 5,473,135 |
11 Jul 2008 | CNY | 4.2 | 4.27 | 4.1 | 4.17 | 4.17 | -0.05 (-1.18%) | 3,105,114 |
10 Jul 2008 | CNY | 4.27 | 4.43 | 4.14 | 4.22 | 4.22 | 0.0 (0.0%) | 6,289,922 |
9 Jul 2008 | CNY | 4.01 | 4.22 | 4.01 | 4.22 | 4.22 | +0.2 (+4.98%) | 5,787,021 |
8 Jul 2008 | CNY | 3.99 | 4.08 | 3.93 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,422,316 |
7 Jul 2008 | CNY | 3.92 | 4.05 | 3.87 | 4.01 | 4.01 | +0.1 (+2.56%) | 4,397,730 |
4 Jul 2008 | CNY | 3.86 | 3.98 | 3.79 | 3.91 | 3.91 | +0.07 (+1.82%) | 3,978,277 |
3 Jul 2008 | CNY | 3.78 | 3.95 | 3.65 | 3.84 | 3.84 | 0.0 (0.0%) | 3,630,744 |
2 Jul 2008 | CNY | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 2,205,536 |
1 Jul 2008 | CNY | 3.89 | 4 | 3.78 | 3.89 | 3.89 | -0.06 (-1.52%) | 3,580,490 |
30 Jun 2008 | CNY | 3.77 | 4.02 | 3.77 | 3.95 | 3.95 | -0.02 (-0.50%) | 4,561,228 |
26 Jun 2008 | CNY | 4.02 | 4.04 | 3.87 | 3.97 | 3.97 | -0.06 (-1.49%) | 3,944,058 |
25 Jun 2008 | CNY | 3.8 | 4.05 | 3.79 | 4.03 | 4.03 | +0.16 (+4.13%) | 5,103,566 |
24 Jun 2008 | CNY | 3.83 | 3.9 | 3.71 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,264,873 |
23 Jun 2008 | CNY | 3.65 | 3.89 | 3.64 | 3.83 | 3.83 | +0.09 (+2.41%) | 3,457,567 |
20 Jun 2008 | CNY | 3.54 | 3.87 | 3.52 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,806,191 |
19 Jun 2008 | CNY | 3.9 | 3.91 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 3,455,107 |
18 Jun 2008 | CNY | 3.67 | 3.97 | 3.65 | 3.9 | 3.9 | +0.06 (+1.56%) | 5,747,576 |
17 Jun 2008 | CNY | 4.04 | 4.09 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 3,513,082 |
16 Jun 2008 | CNY | 4.06 | 4.22 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 4,406,677 |
13 Jun 2008 | CNY | 4.42 | 4.55 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 3,547,827 |
12 Jun 2008 | CNY | 4.51 | 4.58 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 5,077,661 |
11 Jun 2008 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 661,300 |
10 Jun 2008 | CNY | 5.11 | 5.11 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 1,922,010 |
6 Jun 2008 | CNY | 5.35 | 5.5 | 5.18 | 5.21 | 5.21 | -0.24 (-4.40%) | 5,629,206 |