Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 3.21 | 3.24 | 3.16 | 3.22 | 3.22 | +0.04 (+1.26%) | 1,171,206 |
20 Oct 2008 | CNY | 3.14 | 3.2 | 3.06 | 3.18 | 3.18 | +0.06 (+1.92%) | 909,683 |
17 Oct 2008 | CNY | 3.09 | 3.17 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 1,046,901 |
16 Oct 2008 | CNY | 3.2 | 3.24 | 3.08 | 3.08 | 3.08 | -0.21 (-6.38%) | 1,809,459 |
15 Oct 2008 | CNY | 3.36 | 3.4 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,425,574 |
14 Oct 2008 | CNY | 3.51 | 3.58 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 1,968,365 |
13 Oct 2008 | CNY | 3.4 | 3.46 | 3.27 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,539,705 |
10 Oct 2008 | CNY | 3.42 | 3.5 | 3.26 | 3.39 | 3.39 | -0.12 (-3.42%) | 1,888,950 |
9 Oct 2008 | CNY | 3.57 | 3.68 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 1,959,297 |
8 Oct 2008 | CNY | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 1,300,978 |
7 Oct 2008 | CNY | 3.61 | 3.69 | 3.53 | 3.68 | 3.68 | +0.03 (+0.82%) | 1,503,167 |
6 Oct 2008 | CNY | 3.68 | 3.8 | 3.65 | 3.65 | 3.65 | -0.16 (-4.20%) | 1,712,285 |
26 Sep 2008 | CNY | 3.88 | 3.9 | 3.75 | 3.81 | 3.81 | -0.07 (-1.80%) | 2,683,541 |
25 Sep 2008 | CNY | 3.75 | 3.9 | 3.67 | 3.88 | 3.88 | +0.14 (+3.74%) | 4,143,664 |
24 Sep 2008 | CNY | 3.6 | 3.75 | 3.58 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,884,785 |
23 Sep 2008 | CNY | 3.86 | 3.89 | 3.63 | 3.69 | 3.69 | -0.3 (-7.52%) | 4,259,615 |
22 Sep 2008 | CNY | 4.14 | 4.26 | 3.9 | 3.99 | 3.99 | +0.11 (+2.84%) | 10,373,648 |
19 Sep 2008 | CNY | 3.88 | 3.88 | 3.7 | 3.88 | 3.88 | +0.35 (+9.92%) | 7,834,859 |
18 Sep 2008 | CNY | 3.7 | 3.7 | 3.38 | 3.53 | 3.53 | -0.22 (-5.87%) | 3,737,943 |
17 Sep 2008 | CNY | 3.69 | 3.78 | 3.64 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,846,299 |
16 Sep 2008 | CNY | 3.68 | 3.72 | 3.57 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,430,570 |
12 Sep 2008 | CNY | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | +0.12 (+3.40%) | 1,654,504 |
11 Sep 2008 | CNY | 3.6 | 3.66 | 3.52 | 3.53 | 3.53 | -0.11 (-3.02%) | 1,314,989 |
10 Sep 2008 | CNY | 3.59 | 3.69 | 3.54 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,917,812 |
9 Sep 2008 | CNY | 3.5 | 3.63 | 3.49 | 3.59 | 3.59 | +0.07 (+1.99%) | 1,387,281 |
8 Sep 2008 | CNY | 3.65 | 3.7 | 3.46 | 3.52 | 3.52 | -0.14 (-3.83%) | 2,341,817 |
5 Sep 2008 | CNY | 3.61 | 3.68 | 3.5 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,124,418 |
4 Sep 2008 | CNY | 3.56 | 3.71 | 3.5 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,334,610 |
3 Sep 2008 | CNY | 3.63 | 3.8 | 3.6 | 3.66 | 3.66 | +0.1 (+2.81%) | 5,372,180 |
2 Sep 2008 | CNY | 3.5 | 3.6 | 3.44 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,966,103 |