Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | CNY | 10.13 | 10.37 | 10.03 | 10.16 | 10.16 | -0.09 (-0.88%) | 2,262,011 |
15 Jan 2008 | CNY | 10.3 | 10.3 | 9.96 | 10.25 | 10.25 | +0.01 (+0.10%) | 2,712,320 |
14 Jan 2008 | CNY | 9.9 | 10.28 | 9.79 | 10.24 | 10.24 | +0.29 (+2.91%) | 3,993,095 |
11 Jan 2008 | CNY | 10.08 | 10.08 | 9.66 | 9.95 | 9.95 | -0.05 (-0.50%) | 2,225,653 |
10 Jan 2008 | CNY | 10.17 | 10.22 | 9.9 | 10 | 10 | -0.08 (-0.79%) | 2,155,945 |
9 Jan 2008 | CNY | 9.65 | 10.12 | 9.58 | 10.08 | 10.08 | +0.43 (+4.46%) | 2,210,764 |
8 Jan 2008 | CNY | 10.2 | 10.23 | 9.6 | 9.65 | 9.65 | -0.45 (-4.46%) | 3,197,389 |
7 Jan 2008 | CNY | 9.95 | 10.29 | 9.85 | 10.1 | 10.1 | +0.2 (+2.02%) | 2,893,197 |
4 Jan 2008 | CNY | 9.8 | 9.99 | 9.63 | 9.9 | 9.9 | +0.1 (+1.02%) | 2,394,954 |
3 Jan 2008 | CNY | 9.55 | 9.88 | 9.48 | 9.8 | 9.8 | +0.23 (+2.40%) | 2,464,231 |
2 Jan 2008 | CNY | 9.31 | 9.64 | 9.19 | 9.57 | 9.57 | +0.26 (+2.79%) | 2,233,697 |
28 Dec 2007 | CNY | 9.39 | 9.42 | 9.2 | 9.31 | 9.31 | -0.1 (-1.06%) | 1,777,563 |
27 Dec 2007 | CNY | 9.4 | 9.6 | 9.35 | 9.41 | 9.41 | +0.04 (+0.43%) | 2,218,792 |
26 Dec 2007 | CNY | 9.23 | 9.4 | 9.19 | 9.37 | 9.37 | +0.13 (+1.41%) | 2,396,364 |
25 Dec 2007 | CNY | 9.26 | 9.26 | 9.13 | 9.24 | 9.24 | -0.01 (-0.11%) | 1,642,127 |
24 Dec 2007 | CNY | 9.12 | 9.44 | 9.12 | 9.25 | 9.25 | +0.13 (+1.43%) | 2,811,407 |
21 Dec 2007 | CNY | 9.1 | 9.15 | 8.9 | 9.12 | 9.12 | +0.14 (+1.56%) | 2,014,669 |
20 Dec 2007 | CNY | 8.98 | 9.08 | 8.75 | 8.98 | 8.98 | -0.04 (-0.44%) | 1,409,601 |
19 Dec 2007 | CNY | 8.75 | 9.09 | 8.65 | 9.02 | 9.02 | +0.37 (+4.28%) | 3,234,710 |
18 Dec 2007 | CNY | 8.88 | 8.88 | 8.62 | 8.65 | 8.65 | -0.21 (-2.37%) | 1,019,369 |
17 Dec 2007 | CNY | 8.7 | 8.99 | 8.68 | 8.86 | 8.86 | +0.16 (+1.84%) | 2,364,162 |
14 Dec 2007 | CNY | 8.45 | 8.73 | 8.3 | 8.7 | 8.7 | +0.21 (+2.47%) | 1,352,600 |
13 Dec 2007 | CNY | 8.69 | 8.96 | 8.48 | 8.49 | 8.49 | -0.16 (-1.85%) | 3,270,395 |
12 Dec 2007 | CNY | 8.62 | 8.75 | 8.52 | 8.65 | 8.65 | -0.01 (-0.12%) | 1,976,765 |
11 Dec 2007 | CNY | 8.52 | 8.69 | 8.48 | 8.66 | 8.66 | +0.11 (+1.29%) | 2,503,871 |
10 Dec 2007 | CNY | 8.26 | 8.67 | 8.2 | 8.55 | 8.55 | +0.21 (+2.52%) | 3,451,811 |
7 Dec 2007 | CNY | 8.24 | 8.35 | 8.1 | 8.34 | 8.34 | +0.14 (+1.71%) | 1,785,735 |
6 Dec 2007 | CNY | 8.15 | 8.3 | 8.01 | 8.2 | 8.2 | +0.05 (+0.61%) | 1,320,887 |
5 Dec 2007 | CNY | 8.05 | 8.2 | 8.02 | 8.15 | 8.15 | +0.06 (+0.74%) | 1,412,679 |
4 Dec 2007 | CNY | 8.01 | 8.15 | 8 | 8.09 | 8.09 | +0.04 (+0.50%) | 676,504 |