Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 2.7 | 2.71 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,143,679 |
20 Oct 2008 | CNY | 2.53 | 2.63 | 2.48 | 2.63 | 2.63 | +0.13 (+5.20%) | 1,367,737 |
17 Oct 2008 | CNY | 2.45 | 2.58 | 2.45 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,059,896 |
16 Oct 2008 | CNY | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 962,948 |
15 Oct 2008 | CNY | 2.72 | 2.78 | 2.63 | 2.67 | 2.67 | -0.05 (-1.84%) | 705,658 |
14 Oct 2008 | CNY | 2.65 | 2.81 | 2.65 | 2.72 | 2.72 | +0.01 (+0.37%) | 1,376,365 |
13 Oct 2008 | CNY | 2.68 | 2.73 | 2.55 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,166,995 |
10 Oct 2008 | CNY | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 1,061,200 |
9 Oct 2008 | CNY | 3 | 3 | 2.78 | 2.82 | 2.82 | -0.11 (-3.75%) | 1,464,940 |
8 Oct 2008 | CNY | 2.99 | 3.04 | 2.9 | 2.93 | 2.93 | -0.1 (-3.30%) | 1,401,905 |
7 Oct 2008 | CNY | 2.91 | 3.08 | 2.91 | 3.03 | 3.03 | +0.05 (+1.68%) | 1,775,695 |
6 Oct 2008 | CNY | 2.87 | 3.03 | 2.85 | 2.98 | 2.98 | +0.05 (+1.71%) | 2,899,455 |
26 Sep 2008 | CNY | 2.78 | 2.93 | 2.77 | 2.93 | 2.93 | +0.14 (+5.02%) | 3,025,316 |
25 Sep 2008 | CNY | 2.75 | 2.88 | 2.7 | 2.79 | 2.79 | +0.04 (+1.45%) | 2,108,458 |
24 Sep 2008 | CNY | 2.69 | 2.76 | 2.69 | 2.75 | 2.75 | -0.08 (-2.83%) | 2,006,626 |
23 Sep 2008 | CNY | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | -0.15 (-5.03%) | 969,900 |
22 Sep 2008 | CNY | 3.07 | 3.07 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 2,966,675 |
19 Sep 2008 | CNY | 2.92 | 2.92 | 2.9 | 2.92 | 2.92 | +0.14 (+5.04%) | 513,536 |
18 Sep 2008 | CNY | 2.87 | 2.87 | 2.78 | 2.78 | 2.78 | -0.15 (-5.12%) | 1,199,640 |
17 Sep 2008 | CNY | 3.02 | 3.08 | 2.92 | 2.93 | 2.93 | -0.13 (-4.25%) | 1,046,151 |
16 Sep 2008 | CNY | 3.22 | 3.22 | 3.05 | 3.06 | 3.06 | -0.15 (-4.67%) | 1,102,732 |
12 Sep 2008 | CNY | 3.22 | 3.23 | 3.11 | 3.21 | 3.21 | +0.04 (+1.26%) | 807,787 |
11 Sep 2008 | CNY | 3.15 | 3.24 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 930,451 |
10 Sep 2008 | CNY | 3.3 | 3.31 | 3.15 | 3.17 | 3.17 | -0.07 (-2.16%) | 832,003 |
9 Sep 2008 | CNY | 3.15 | 3.25 | 3.05 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,302,965 |
8 Sep 2008 | CNY | 3.35 | 3.4 | 3.21 | 3.21 | 3.21 | -0.17 (-5.03%) | 632,905 |
5 Sep 2008 | CNY | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 840,872 |
4 Sep 2008 | CNY | 3.49 | 3.57 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 478,143 |
3 Sep 2008 | CNY | 3.5 | 3.59 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 693,616 |
2 Sep 2008 | CNY | 3.45 | 3.59 | 3.42 | 3.56 | 3.56 | +0.09 (+2.59%) | 1,476,918 |