Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | CNY | 2.855 | 2.96 | 2.805 | 2.835 | 2.835 | -0.06 (-2.07%) | 5,383,296 |
29 Aug 2008 | CNY | 2.8 | 2.975 | 2.78 | 2.895 | 2.895 | +0.115 (+4.14%) | 7,065,228 |
28 Aug 2008 | CNY | 2.78 | 2.84 | 2.735 | 2.78 | 2.78 | 0.0 (0.0%) | 3,606,084 |
27 Aug 2008 | CNY | 2.805 | 2.9 | 2.64 | 2.78 | 2.78 | -0.06 (-2.11%) | 5,602,696 |
26 Aug 2008 | CNY | 2.99 | 3.045 | 2.79 | 2.84 | 2.84 | -0.235 (-7.64%) | 7,567,874 |
25 Aug 2008 | CNY | 3.075 | 3.135 | 2.99 | 3.075 | 3.075 | -0.01 (-0.32%) | 5,163,536 |
22 Aug 2008 | CNY | 3.2 | 3.22 | 3 | 3.085 | 3.085 | -0.11 (-3.44%) | 5,787,992 |
21 Aug 2008 | CNY | 3.275 | 3.375 | 3.185 | 3.195 | 3.195 | -0.085 (-2.59%) | 8,907,804 |
20 Aug 2008 | CNY | 2.93 | 3.28 | 2.895 | 3.28 | 3.28 | +0.3 (+10.07%) | 12,259,784 |
19 Aug 2008 | CNY | 2.85 | 3 | 2.8 | 2.98 | 2.98 | +0.085 (+2.94%) | 7,059,090 |
18 Aug 2008 | CNY | 3.25 | 3.26 | 2.895 | 2.895 | 2.895 | -0.32 (-9.95%) | 9,503,518 |
15 Aug 2008 | CNY | 3.225 | 3.3 | 3.1 | 3.215 | 3.215 | +0.055 (+1.74%) | 7,040,644 |
14 Aug 2008 | CNY | 3.245 | 3.27 | 3.125 | 3.16 | 3.16 | -0.08 (-2.47%) | 6,598,646 |
13 Aug 2008 | CNY | 3.21 | 3.27 | 3.015 | 3.24 | 3.24 | +0.005 (+0.15%) | 8,046,114 |
12 Aug 2008 | CNY | 3.15 | 3.28 | 3.14 | 3.235 | 3.235 | +0.045 (+1.41%) | 8,652,998 |
11 Aug 2008 | CNY | 3.45 | 3.5 | 3.185 | 3.19 | 3.19 | -0.35 (-9.89%) | 12,289,592 |
8 Aug 2008 | CNY | 3.925 | 3.935 | 3.535 | 3.54 | 3.54 | -0.385 (-9.81%) | 12,191,408 |
7 Aug 2008 | CNY | 4.04 | 4.075 | 3.81 | 3.925 | 3.925 | -0.115 (-2.85%) | 9,649,582 |
6 Aug 2008 | CNY | 3.98 | 4.095 | 3.855 | 4.04 | 4.04 | +0.09 (+2.28%) | 9,146,010 |
5 Aug 2008 | CNY | 4.195 | 4.21 | 3.89 | 3.95 | 3.95 | -0.245 (-5.84%) | 14,416,882 |
4 Aug 2008 | CNY | 4.27 | 4.4 | 4.15 | 4.195 | 4.195 | -0.09 (-2.10%) | 14,101,954 |
1 Aug 2008 | CNY | 4.02 | 4.33 | 4.005 | 4.285 | 4.285 | +0.28 (+6.99%) | 16,163,614 |
31 Jul 2008 | CNY | 4.15 | 4.23 | 3.99 | 4.005 | 4.005 | -0.155 (-3.73%) | 11,286,716 |
30 Jul 2008 | CNY | 4.33 | 4.41 | 4.115 | 4.16 | 4.16 | -0.09 (-2.12%) | 14,400,256 |
29 Jul 2008 | CNY | 4.425 | 4.435 | 4.235 | 4.25 | 4.25 | -0.22 (-4.92%) | 16,126,156 |
28 Jul 2008 | CNY | 4.4 | 4.565 | 4.365 | 4.47 | 4.47 | +0.08 (+1.82%) | 12,884,720 |
25 Jul 2008 | CNY | 4.455 | 4.495 | 4.36 | 4.39 | 4.39 | -0.135 (-2.98%) | 14,339,846 |
24 Jul 2008 | CNY | 4.515 | 4.575 | 4.375 | 4.525 | 4.525 | +0.02 (+0.44%) | 25,919,030 |
23 Jul 2008 | CNY | 4.39 | 4.635 | 4.315 | 4.505 | 4.505 | +0.15 (+3.44%) | 34,892,890 |
22 Jul 2008 | CNY | 4.38 | 4.5 | 4.28 | 4.355 | 4.355 | +0.01 (+0.23%) | 21,409,148 |