Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2008 | CNY | 3.16 | 3.44 | 3.155 | 3.375 | 3.375 | +0.195 (+6.13%) | 5,688,052 |
17 Oct 2008 | CNY | 3.26 | 3.28 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,959,196 |
16 Oct 2008 | CNY | 3.43 | 3.43 | 3.185 | 3.19 | 3.19 | -0.33 (-9.38%) | 5,816,276 |
15 Oct 2008 | CNY | 3.4 | 3.525 | 3.355 | 3.52 | 3.52 | +0.06 (+1.73%) | 4,073,588 |
14 Oct 2008 | CNY | 3.65 | 3.725 | 3.45 | 3.46 | 3.46 | -0.105 (-2.95%) | 7,937,898 |
13 Oct 2008 | CNY | 3.25 | 3.575 | 3.245 | 3.565 | 3.565 | +0.185 (+5.47%) | 6,140,216 |
10 Oct 2008 | CNY | 3.595 | 3.7 | 3.38 | 3.38 | 3.38 | -0.375 (-9.99%) | 7,680,668 |
9 Oct 2008 | CNY | 3.725 | 3.875 | 3.59 | 3.755 | 3.755 | +0.085 (+2.32%) | 9,130,354 |
8 Oct 2008 | CNY | 3.87 | 3.995 | 3.6 | 3.67 | 3.67 | -0.33 (-8.25%) | 12,302,266 |
7 Oct 2008 | CNY | 3.645 | 4.08 | 3.6 | 4 | 4 | +0.225 (+5.96%) | 15,493,210 |
6 Oct 2008 | CNY | 3.6 | 3.92 | 3.52 | 3.775 | 3.775 | +0.065 (+1.75%) | 10,995,128 |
26 Sep 2008 | CNY | 3.705 | 3.8 | 3.575 | 3.71 | 3.71 | +0.015 (+0.41%) | 12,436,634 |
25 Sep 2008 | CNY | 3.57 | 3.8 | 3.46 | 3.695 | 3.695 | +0.12 (+3.36%) | 15,913,676 |
24 Sep 2008 | CNY | 3.155 | 3.575 | 3.155 | 3.575 | 3.575 | +0.325 (+10%) | 11,889,598 |
23 Sep 2008 | CNY | 3.35 | 3.435 | 3.165 | 3.25 | 3.25 | -0.25 (-7.14%) | 7,075,736 |
22 Sep 2008 | CNY | 3.6 | 3.765 | 3.325 | 3.5 | 3.5 | +0.075 (+2.19%) | 11,813,704 |
19 Sep 2008 | CNY | 3.4 | 3.425 | 3.3 | 3.425 | 3.425 | +0.31 (+9.95%) | 8,871,128 |
18 Sep 2008 | CNY | 3.19 | 3.23 | 2.975 | 3.115 | 3.115 | -0.19 (-5.75%) | 8,374,066 |
17 Sep 2008 | CNY | 3.475 | 3.545 | 3.175 | 3.305 | 3.305 | -0.15 (-4.34%) | 8,712,010 |
16 Sep 2008 | CNY | 3.7 | 3.84 | 3.405 | 3.455 | 3.455 | -0.33 (-8.72%) | 9,224,658 |
12 Sep 2008 | CNY | 3.84 | 3.92 | 3.675 | 3.785 | 3.785 | -0.055 (-1.43%) | 7,968,416 |
11 Sep 2008 | CNY | 3.735 | 3.945 | 3.705 | 3.84 | 3.84 | +0.075 (+1.99%) | 11,827,322 |
10 Sep 2008 | CNY | 3.575 | 3.9 | 3.55 | 3.765 | 3.765 | +0.145 (+4.01%) | 14,017,236 |
9 Sep 2008 | CNY | 3.475 | 3.68 | 3.475 | 3.62 | 3.62 | +0.08 (+2.26%) | 8,455,982 |
8 Sep 2008 | CNY | 3.625 | 3.745 | 3.425 | 3.54 | 3.54 | -0.08 (-2.21%) | 9,884,030 |
5 Sep 2008 | CNY | 3.4 | 3.75 | 3.29 | 3.62 | 3.62 | +0.055 (+1.54%) | 10,783,108 |
4 Sep 2008 | CNY | 3.4 | 3.69 | 3.4 | 3.565 | 3.565 | +0.06 (+1.71%) | 8,449,954 |
3 Sep 2008 | CNY | 3.81 | 3.865 | 3.49 | 3.505 | 3.505 | -0.365 (-9.43%) | 12,085,088 |
2 Sep 2008 | CNY | 3.79 | 4.075 | 3.665 | 3.87 | 3.87 | 0.0 (0.0%) | 14,481,250 |
1 Sep 2008 | CNY | 3.575 | 3.945 | 3.51 | 3.87 | 3.87 | +0.235 (+6.46%) | 15,287,182 |