Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2008 | CNY | 5.44 | 5.59 | 5.31 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,688,835 |
15 Dec 2008 | CNY | 5.45 | 5.55 | 5.39 | 5.45 | 5.45 | +0.1 (+1.87%) | 2,796,619 |
12 Dec 2008 | CNY | 5.31 | 5.62 | 5.29 | 5.35 | 5.35 | -0.22 (-3.95%) | 4,564,759 |
11 Dec 2008 | CNY | 5.81 | 5.81 | 5.35 | 5.57 | 5.57 | +0.04 (+0.72%) | 15,177,344 |
10 Dec 2008 | CNY | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.26 (+4.93%) | 57,057 |
9 Dec 2008 | CNY | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +0.25 (+4.98%) | 25,934 |
12 Nov 2008 | CNY | 4.98 | 5.05 | 4.86 | 5.02 | 5.02 | +0.09 (+1.83%) | 3,410,848 |
11 Nov 2008 | CNY | 4.99 | 5.08 | 4.86 | 4.93 | 4.93 | -0.11 (-2.18%) | 1,769,171 |
10 Nov 2008 | CNY | 4.97 | 5.07 | 4.83 | 5.04 | 5.04 | +0.16 (+3.28%) | 2,999,936 |
7 Nov 2008 | CNY | 4.78 | 4.9 | 4.68 | 4.88 | 4.88 | +0.1 (+2.09%) | 865,575 |
6 Nov 2008 | CNY | 4.84 | 4.9 | 4.73 | 4.78 | 4.78 | -0.08 (-1.65%) | 499,700 |
5 Nov 2008 | CNY | 4.78 | 4.9 | 4.78 | 4.86 | 4.86 | +0.01 (+0.21%) | 720,602 |
4 Nov 2008 | CNY | 4.79 | 4.87 | 4.68 | 4.85 | 4.85 | +0.06 (+1.25%) | 306,331 |
3 Nov 2008 | CNY | 4.65 | 4.8 | 4.6 | 4.79 | 4.79 | +0.14 (+3.01%) | 1,473,507 |
31 Oct 2008 | CNY | 4.6 | 4.73 | 4.45 | 4.65 | 4.65 | +0.01 (+0.22%) | 1,694,990 |
30 Oct 2008 | CNY | 4.87 | 4.98 | 4.63 | 4.64 | 4.64 | -0.23 (-4.72%) | 2,276,565 |
29 Oct 2008 | CNY | 4.77 | 5.15 | 4.77 | 4.87 | 4.87 | -0.07 (-1.42%) | 4,105,674 |
28 Oct 2008 | CNY | 4.94 | 5.05 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 2,915,840 |
24 Oct 2008 | CNY | 5.23 | 5.25 | 5.09 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,414,371 |
23 Oct 2008 | CNY | 5.06 | 5.3 | 5.03 | 5.23 | 5.23 | +0.09 (+1.75%) | 1,669,574 |
22 Oct 2008 | CNY | 5.01 | 5.32 | 4.96 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,352,792 |
21 Oct 2008 | CNY | 5.5 | 5.63 | 5.12 | 5.15 | 5.15 | -0.21 (-3.92%) | 7,973,656 |
20 Oct 2008 | CNY | 5.13 | 5.36 | 5.1 | 5.36 | 5.36 | +0.26 (+5.10%) | 3,263,870 |
17 Oct 2008 | CNY | 4.78 | 5.1 | 4.78 | 5.1 | 5.1 | +0.24 (+4.94%) | 4,882,829 |
16 Oct 2008 | CNY | 4.87 | 4.92 | 4.77 | 4.86 | 4.86 | -0.06 (-1.22%) | 2,144,483 |
15 Oct 2008 | CNY | 4.88 | 4.99 | 4.77 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,176,327 |
14 Oct 2008 | CNY | 4.95 | 5.03 | 4.85 | 4.86 | 4.86 | +0.07 (+1.46%) | 4,030,348 |
13 Oct 2008 | CNY | 4.56 | 4.87 | 4.47 | 4.79 | 4.79 | +0.1 (+2.13%) | 2,974,931 |
10 Oct 2008 | CNY | 4.61 | 4.83 | 4.6 | 4.69 | 4.69 | -0.15 (-3.10%) | 3,232,720 |
9 Oct 2008 | CNY | 4.9 | 4.9 | 4.68 | 4.84 | 4.84 | +0.05 (+1.04%) | 3,059,048 |