Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2008 | CNY | 3.48 | 3.54 | 3.26 | 3.33 | 3.33 | -0.26 (-7.24%) | 32,299,667 |
21 Oct 2008 | CNY | 3.75 | 3.81 | 3.58 | 3.59 | 3.59 | -0.21 (-5.53%) | 41,402,376 |
20 Oct 2008 | CNY | 3.73 | 3.83 | 3.59 | 3.8 | 3.8 | +0.11 (+2.98%) | 36,928,711 |
17 Oct 2008 | CNY | 3.76 | 3.8 | 3.52 | 3.69 | 3.69 | +0.01 (+0.27%) | 26,677,521 |
16 Oct 2008 | CNY | 3.49 | 3.85 | 3.45 | 3.68 | 3.68 | +0.02 (+0.55%) | 57,636,411 |
15 Oct 2008 | CNY | 3.46 | 3.71 | 3.4 | 3.66 | 3.66 | +0.15 (+4.27%) | 29,916,518 |
14 Oct 2008 | CNY | 3.62 | 3.8 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 41,987,809 |
13 Oct 2008 | CNY | 3.33 | 3.56 | 3.2 | 3.52 | 3.52 | +0.17 (+5.07%) | 19,345,124 |
10 Oct 2008 | CNY | 3.19 | 3.47 | 3.15 | 3.35 | 3.35 | -0.01 (-0.30%) | 18,349,691 |
9 Oct 2008 | CNY | 3.55 | 3.65 | 3.28 | 3.36 | 3.36 | -0.11 (-3.17%) | 20,874,624 |
8 Oct 2008 | CNY | 3.38 | 3.58 | 3.33 | 3.47 | 3.47 | -0.03 (-0.86%) | 22,625,384 |
7 Oct 2008 | CNY | 3.21 | 3.68 | 3.16 | 3.5 | 3.5 | +0.13 (+3.86%) | 37,149,107 |
6 Oct 2008 | CNY | 3.48 | 3.56 | 3.35 | 3.37 | 3.37 | -0.27 (-7.42%) | 32,112,486 |
26 Sep 2008 | CNY | 3.32 | 3.64 | 3.23 | 3.64 | 3.64 | +0.33 (+9.97%) | 44,760,511 |
25 Sep 2008 | CNY | 3.18 | 3.48 | 3.09 | 3.31 | 3.31 | +0.08 (+2.48%) | 33,201,661 |
24 Sep 2008 | CNY | 3.12 | 3.24 | 2.98 | 3.23 | 3.23 | -0.06 (-1.82%) | 20,739,177 |
23 Sep 2008 | CNY | 3.5 | 3.55 | 3.29 | 3.29 | 3.29 | +1.465 (+80.27%) | 16,685,730 |
23 Sep 2008 |
|
|||||||
22 Sep 2008 | CNY | 3.65 | 3.8 | 3.465 | 3.65 | 3.65 | +0.195 (+5.64%) | 54,043,998 |
19 Sep 2008 | CNY | 3.425 | 3.455 | 3.325 | 3.455 | 3.455 | +0.315 (+10.03%) | 17,944,940 |
18 Sep 2008 | CNY | 3 | 3.195 | 2.94 | 3.14 | 3.14 | +0.015 (+0.48%) | 14,599,480 |
17 Sep 2008 | CNY | 3.425 | 3.44 | 3.105 | 3.125 | 3.125 | -0.26 (-7.68%) | 18,952,148 |
16 Sep 2008 | CNY | 3.41 | 3.495 | 3.3 | 3.385 | 3.385 | +0.06 (+1.80%) | 21,034,648 |
12 Sep 2008 | CNY | 3.285 | 3.375 | 3.25 | 3.325 | 3.325 | +0.045 (+1.37%) | 7,399,488 |
11 Sep 2008 | CNY | 3.4 | 3.485 | 3.23 | 3.28 | 3.28 | -0.165 (-4.79%) | 14,077,896 |
10 Sep 2008 | CNY | 3.4 | 3.58 | 3.375 | 3.445 | 3.445 | +0.07 (+2.07%) | 13,954,140 |
8 Sep 2008 | CNY | 3.58 | 3.625 | 3.355 | 3.375 | 3.375 | -0.17 (-4.80%) | 15,118,764 |
5 Sep 2008 | CNY | 3.645 | 3.725 | 3.54 | 3.545 | 3.545 | -0.25 (-6.59%) | 16,375,336 |
4 Sep 2008 | CNY | 3.77 | 3.875 | 3.725 | 3.795 | 3.795 | +0.005 (+0.13%) | 11,896,804 |
3 Sep 2008 | CNY | 3.9 | 3.915 | 3.675 | 3.79 | 3.79 | -0.11 (-2.82%) | 18,563,876 |
2 Sep 2008 | CNY | 3.825 | 3.985 | 3.765 | 3.9 | 3.9 | +0.055 (+1.43%) | 20,419,116 |