Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 2.9954 | 3.037 | 2.8935 | 2.912 | 2.912 | -0.088 (-2.93%) | 6,829,950 |
20 Oct 2008 | CNY | 2.9074 | 3.0093 | 2.8333 | 3 | 3 | +0.12 (+4.18%) | 6,483,313 |
17 Oct 2008 | CNY | 2.9167 | 2.9306 | 2.787 | 2.8796 | 2.8796 | +0.023 (+0.81%) | 5,559,831 |
16 Oct 2008 | CNY | 2.7546 | 2.963 | 2.7315 | 2.8565 | 2.8565 | -0.028 (-0.96%) | 10,091,196 |
15 Oct 2008 | CNY | 2.8565 | 2.912 | 2.7963 | 2.8843 | 2.8843 | +0.074 (+2.64%) | 5,105,998 |
14 Oct 2008 | CNY | 2.9676 | 3.0278 | 2.8009 | 2.8102 | 2.8102 | -0.065 (-2.25%) | 9,309,794 |
13 Oct 2008 | CNY | 2.75 | 2.8843 | 2.5926 | 2.875 | 2.875 | +0.093 (+3.33%) | 6,319,516 |
10 Oct 2008 | CNY | 2.838 | 2.8843 | 2.7778 | 2.7824 | 2.7824 | -0.167 (-5.65%) | 5,742,748 |
9 Oct 2008 | CNY | 3.1019 | 3.1204 | 2.9167 | 2.9491 | 2.9491 | -0.06 (-2.00%) | 8,169,739 |
8 Oct 2008 | CNY | 2.9769 | 3.0741 | 2.8935 | 3.0093 | 3.0093 | -0.069 (-2.25%) | 6,214,847 |
7 Oct 2008 | CNY | 2.9028 | 3.1759 | 2.8472 | 3.0787 | 3.0787 | +0.046 (+1.53%) | 8,040,865 |
6 Oct 2008 | CNY | 3.1482 | 3.1482 | 3.0324 | 3.0324 | 3.0324 | -0.236 (-7.22%) | 10,784,387 |
26 Sep 2008 | CNY | 3.1111 | 3.3287 | 3.0232 | 3.2685 | 3.2685 | +0.167 (+5.37%) | 20,713,363 |
25 Sep 2008 | CNY | 3.0093 | 3.2222 | 2.9491 | 3.1019 | 3.1019 | +0.088 (+2.92%) | 17,939,972 |
24 Sep 2008 | CNY | 2.912 | 3.0139 | 2.8287 | 3.0139 | 3.0139 | +0.056 (+1.88%) | 7,681,022 |
23 Sep 2008 | CNY | 3.1852 | 3.1852 | 2.9491 | 2.9583 | 2.9583 | -0.32 (-9.75%) | 7,064,139 |
22 Sep 2008 | CNY | 3.3472 | 3.4444 | 3.1574 | 3.2778 | 3.2778 | +0.13 (+4.12%) | 14,765,919 |
19 Sep 2008 | CNY | 3.1482 | 3.1482 | 3.0602 | 3.1482 | 3.1482 | +0.287 (+10.03%) | 6,547,685 |
18 Sep 2008 | CNY | 2.8472 | 2.9491 | 2.6944 | 2.8611 | 2.8611 | -0.088 (-2.98%) | 5,498,871 |
17 Sep 2008 | CNY | 3.0556 | 3.1482 | 2.9259 | 2.9491 | 2.9491 | -0.171 (-5.49%) | 4,977,426 |
16 Sep 2008 | CNY | 3.3148 | 3.3241 | 3.1157 | 3.1204 | 3.1204 | -0.116 (-3.58%) | 6,718,820 |
12 Sep 2008 | CNY | 3.2083 | 3.287 | 3.1944 | 3.2361 | 3.2361 | -0.018 (-0.57%) | 2,707,061 |
11 Sep 2008 | CNY | 3.287 | 3.3102 | 3.1574 | 3.2546 | 3.2546 | -0.037 (-1.13%) | 4,143,672 |
10 Sep 2008 | CNY | 3.2269 | 3.3611 | 3.1759 | 3.2917 | 3.2917 | +0.051 (+1.57%) | 3,477,213 |
9 Sep 2008 | CNY | 3.1898 | 3.2778 | 3.1528 | 3.2407 | 3.2407 | +0.069 (+2.19%) | 2,708,357 |
8 Sep 2008 | CNY | 3.3333 | 3.3657 | 3.1389 | 3.1713 | 3.1713 | -0.167 (-4.99%) | 4,849,066 |
5 Sep 2008 | CNY | 3.5093 | 3.5417 | 3.3241 | 3.338 | 3.338 | -0.25 (-6.97%) | 5,074,935 |
4 Sep 2008 | CNY | 3.5787 | 3.625 | 3.4815 | 3.588 | 3.588 | +0.009 (+0.26%) | 4,940,799 |
3 Sep 2008 | CNY | 3.5926 | 3.6667 | 3.5185 | 3.5787 | 3.5787 | +0.032 (+0.91%) | 4,593,602 |
2 Sep 2008 | CNY | 3.5185 | 3.6157 | 3.4722 | 3.5463 | 3.5463 | -0.014 (-0.39%) | 2,335,664 |