Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2008 | CNY | 4.8313 | 5.275 | 4.8313 | 5.25 | 5.25 | +0.381 (+7.83%) | 6,689,124 |
24 Nov 2008 | CNY | 4.625 | 4.9875 | 4.4438 | 4.8688 | 4.8688 | +0.25 (+5.41%) | 3,447,390 |
21 Nov 2008 | CNY | 4.6875 | 4.8063 | 4.3938 | 4.6188 | 4.6188 | -0.188 (-3.90%) | 1,826,281 |
20 Nov 2008 | CNY | 4.5938 | 4.9375 | 4.55 | 4.8063 | 4.8063 | +0.062 (+1.32%) | 2,634,158 |
19 Nov 2008 | CNY | 4.4375 | 4.8 | 4.375 | 4.7438 | 4.7438 | +0.3 (+6.75%) | 2,090,899 |
18 Nov 2008 | CNY | 4.8438 | 4.9375 | 4.4438 | 4.4438 | 4.4438 | -0.494 (-10.00%) | 2,809,260 |
17 Nov 2008 | CNY | 4.425 | 4.9375 | 4.375 | 4.9375 | 4.9375 | +0.45 (+10.03%) | 3,208,688 |
14 Nov 2008 | CNY | 4.2563 | 4.5 | 4.2 | 4.4875 | 4.4875 | +0.219 (+5.12%) | 2,301,401 |
13 Nov 2008 | CNY | 3.9938 | 4.3688 | 3.9688 | 4.2688 | 4.2688 | +0.225 (+5.56%) | 1,951,912 |
12 Nov 2008 | CNY | 3.9375 | 4.05 | 3.9375 | 4.0438 | 4.0438 | +0.062 (+1.57%) | 1,213,782 |
11 Nov 2008 | CNY | 4.025 | 4.1625 | 3.8938 | 3.9813 | 3.9813 | -0.075 (-1.85%) | 1,740,406 |
10 Nov 2008 | CNY | 3.7375 | 4.0625 | 3.7375 | 4.0563 | 4.0563 | +0.356 (+9.63%) | 1,731,976 |
7 Nov 2008 | CNY | 3.475 | 3.7375 | 3.475 | 3.7 | 3.7 | +0.075 (+2.07%) | 640,516 |
6 Nov 2008 | CNY | 3.75 | 3.75 | 3.5625 | 3.625 | 3.625 | -0.169 (-4.45%) | 567,361 |
5 Nov 2008 | CNY | 3.65 | 3.8688 | 3.65 | 3.7938 | 3.7938 | +0.144 (+3.94%) | 741,820 |
4 Nov 2008 | CNY | 3.7625 | 3.825 | 3.6125 | 3.65 | 3.65 | -0.144 (-3.79%) | 509,283 |
3 Nov 2008 | CNY | 3.8938 | 3.925 | 3.7 | 3.7938 | 3.7938 | -0.094 (-2.41%) | 551,316 |
31 Oct 2008 | CNY | 4.25 | 4.25 | 3.85 | 3.8875 | 3.8875 | -0.087 (-2.20%) | 1,067,833 |
30 Oct 2008 | CNY | 3.9438 | 4.025 | 3.8438 | 3.975 | 3.975 | +0.131 (+3.41%) | 958,145 |
29 Oct 2008 | CNY | 4.3625 | 4.3625 | 3.825 | 3.8438 | 3.8438 | -0.406 (-9.56%) | 935,100 |
28 Oct 2008 | CNY | 3.9375 | 4.325 | 3.9375 | 4.25 | 4.25 | +0.013 (+0.29%) | 1,058,400 |
27 Oct 2008 | CNY | 4.6188 | 4.6688 | 4.2375 | 4.2375 | 4.2375 | -0.469 (-9.96%) | 1,012,640 |
24 Oct 2008 | CNY | 4.825 | 4.9 | 4.5938 | 4.7063 | 4.7063 | -0.094 (-1.95%) | 552,147 |
23 Oct 2008 | CNY | 4.6313 | 4.8625 | 4.625 | 4.8 | 4.8 | +0.025 (+0.52%) | 569,966 |
22 Oct 2008 | CNY | 4.825 | 4.9813 | 4.75 | 4.775 | 4.775 | -0.2 (-4.02%) | 620,366 |
21 Oct 2008 | CNY | 5.075 | 5.1875 | 4.9625 | 4.975 | 4.975 | -0.1 (-1.97%) | 839,070 |
20 Oct 2008 | CNY | 4.925 | 5.0938 | 4.825 | 5.075 | 5.075 | +0.206 (+4.24%) | 664,574 |
17 Oct 2008 | CNY | 4.925 | 5.0563 | 4.825 | 4.8688 | 4.8688 | +0.019 (+0.39%) | 587,404 |
16 Oct 2008 | CNY | 5.2375 | 5.2375 | 4.825 | 4.85 | 4.85 | -0.475 (-8.92%) | 1,262,203 |
15 Oct 2008 | CNY | 5.2063 | 5.4375 | 5.125 | 5.325 | 5.325 | +0.075 (+1.43%) | 2,372,115 |