Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2008 | CNY | 8.03 | 8.13 | 7.8 | 7.95 | 7.95 | -0.04 (-0.50%) | 4,271,715 |
16 May 2008 | CNY | 8.08 | 8.15 | 7.75 | 7.99 | 7.99 | -0.05 (-0.62%) | 5,947,696 |
15 May 2008 | CNY | 7.95 | 8.35 | 7.7 | 8.04 | 8.04 | +0.35 (+4.55%) | 10,642,494 |
14 May 2008 | CNY | 7.4 | 7.7 | 7.36 | 7.69 | 7.69 | +0.32 (+4.34%) | 2,883,091 |
13 May 2008 | CNY | 7.38 | 7.59 | 7.23 | 7.37 | 7.37 | -0.38 (-4.90%) | 4,147,611 |
12 May 2008 | CNY | 7.3 | 7.86 | 7.18 | 7.75 | 7.75 | +0.3 (+4.03%) | 4,670,095 |
9 May 2008 | CNY | 7.28 | 7.56 | 7.15 | 7.45 | 7.45 | +0.25 (+3.47%) | 5,355,532 |
8 May 2008 | CNY | 6.71 | 7.25 | 6.71 | 7.2 | 7.2 | +0.33 (+4.80%) | 2,807,110 |
7 May 2008 | CNY | 7.24 | 7.45 | 6.86 | 6.87 | 6.87 | -0.42 (-5.76%) | 3,451,130 |
6 May 2008 | CNY | 7.25 | 7.35 | 7.07 | 7.29 | 7.29 | +0.04 (+0.55%) | 3,273,568 |
5 May 2008 | CNY | 7.14 | 7.31 | 7.08 | 7.25 | 7.25 | +0.19 (+2.69%) | 2,901,649 |
30 Apr 2008 | CNY | 6.77 | 7.08 | 6.77 | 7.06 | 7.06 | +0.32 (+4.75%) | 3,006,602 |
29 Apr 2008 | CNY | 6.8 | 6.86 | 6.6 | 6.74 | 6.74 | -0.14 (-2.03%) | 3,076,563 |
25 Apr 2008 | CNY | 6.88 | 7.16 | 6.75 | 6.88 | 6.88 | -0.09 (-1.29%) | 4,184,939 |
24 Apr 2008 | CNY | 6.97 | 6.97 | 6.69 | 6.97 | 6.97 | +0.63 (+9.94%) | 4,461,346 |
23 Apr 2008 | CNY | 6.3 | 6.42 | 6.1 | 6.34 | 6.34 | +0.22 (+3.59%) | 1,526,908 |
22 Apr 2008 | CNY | 5.91 | 6.13 | 5.6 | 6.12 | 6.12 | +0.08 (+1.32%) | 1,379,261 |
21 Apr 2008 | CNY | 6.5 | 6.5 | 5.85 | 6.04 | 6.04 | +0.09 (+1.51%) | 1,671,404 |
18 Apr 2008 | CNY | 6.4 | 6.4 | 5.85 | 5.95 | 5.95 | -0.42 (-6.59%) | 1,830,647 |
17 Apr 2008 | CNY | 6.72 | 6.88 | 6.3 | 6.37 | 6.37 | -0.35 (-5.21%) | 1,487,936 |
16 Apr 2008 | CNY | 7.02 | 7.02 | 6.7 | 6.72 | 6.72 | -0.27 (-3.86%) | 1,094,774 |
15 Apr 2008 | CNY | 6.7 | 7 | 6.6 | 6.99 | 6.99 | +0.26 (+3.86%) | 1,355,786 |
14 Apr 2008 | CNY | 7.25 | 7.25 | 6.68 | 6.73 | 6.73 | -0.69 (-9.30%) | 2,028,727 |
11 Apr 2008 | CNY | 7.26 | 7.6 | 7.25 | 7.42 | 7.42 | +0.1 (+1.37%) | 1,577,647 |
10 Apr 2008 | CNY | 6.95 | 7.34 | 6.75 | 7.32 | 7.32 | +0.32 (+4.57%) | 1,771,465 |
9 Apr 2008 | CNY | 7.64 | 7.79 | 6.98 | 7 | 7 | -0.7 (-9.09%) | 1,983,853 |
8 Apr 2008 | CNY | 7.6 | 7.85 | 7.5 | 7.7 | 7.7 | +0.13 (+1.72%) | 2,306,563 |
7 Apr 2008 | CNY | 7.02 | 7.64 | 6.88 | 7.57 | 7.57 | +0.43 (+6.02%) | 1,875,814 |
3 Apr 2008 | CNY | 6.9 | 7.29 | 6.7 | 7.14 | 7.14 | +0.14 (+2.00%) | 1,857,666 |
2 Apr 2008 | CNY | 7.61 | 7.8 | 6.86 | 7 | 7 | -0.57 (-7.53%) | 1,943,350 |