Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | CNY | 4.54 | 4.67 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 2,541,182 |
15 Jan 2009 | CNY | 4.46 | 4.65 | 4.39 | 4.53 | 4.53 | +0.07 (+1.57%) | 3,718,155 |
14 Jan 2009 | CNY | 4.3 | 4.55 | 4.28 | 4.46 | 4.46 | +0.18 (+4.21%) | 2,201,683 |
13 Jan 2009 | CNY | 4.44 | 4.44 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 1,376,987 |
12 Jan 2009 | CNY | 4.4 | 4.57 | 4.32 | 4.48 | 4.48 | +0.09 (+2.05%) | 2,198,514 |
9 Jan 2009 | CNY | 4.34 | 4.41 | 4.28 | 4.39 | 4.39 | +0.12 (+2.81%) | 1,138,238 |
8 Jan 2009 | CNY | 4.3 | 4.46 | 4.21 | 4.27 | 4.27 | -0.16 (-3.61%) | 1,657,740 |
7 Jan 2009 | CNY | 4.26 | 4.45 | 4.26 | 4.43 | 4.43 | +0.12 (+2.78%) | 2,656,216 |
6 Jan 2009 | CNY | 4.16 | 4.34 | 4.12 | 4.31 | 4.31 | +0.13 (+3.11%) | 2,160,988 |
5 Jan 2009 | CNY | 4.13 | 4.19 | 4.06 | 4.18 | 4.18 | +0.19 (+4.76%) | 1,221,531 |
31 Dec 2008 | CNY | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,121,366 |
30 Dec 2008 | CNY | 4.15 | 4.24 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,120,098 |
26 Dec 2008 | CNY | 4.25 | 4.25 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,104,167 |
25 Dec 2008 | CNY | 4.19 | 4.29 | 4.06 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,330,057 |
24 Dec 2008 | CNY | 4.16 | 4.31 | 4.11 | 4.16 | 4.16 | -0.16 (-3.70%) | 2,001,421 |
23 Dec 2008 | CNY | 4.71 | 4.75 | 4.31 | 4.32 | 4.32 | -0.39 (-8.28%) | 2,689,120 |
22 Dec 2008 | CNY | 4.87 | 4.87 | 4.61 | 4.71 | 4.71 | -0.13 (-2.69%) | 2,649,519 |
19 Dec 2008 | CNY | 4.79 | 4.95 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,611,817 |
18 Dec 2008 | CNY | 4.73 | 4.8 | 4.64 | 4.8 | 4.8 | +0.07 (+1.48%) | 3,094,799 |
17 Dec 2008 | CNY | 4.77 | 4.86 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 3,237,624 |
16 Dec 2008 | CNY | 4.85 | 4.85 | 4.56 | 4.69 | 4.69 | -0.13 (-2.70%) | 4,083,809 |
15 Dec 2008 | CNY | 5.04 | 5.04 | 4.68 | 4.82 | 4.82 | -0.25 (-4.93%) | 5,708,942 |
12 Dec 2008 | CNY | 5 | 5.43 | 4.88 | 5.07 | 5.07 | -0.08 (-1.55%) | 13,740,612 |
11 Dec 2008 | CNY | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | +0.47 (+10.04%) | 4,199,621 |
10 Dec 2008 | CNY | 4.54 | 4.7 | 4.48 | 4.68 | 4.68 | +0.14 (+3.08%) | 2,326,124 |
9 Dec 2008 | CNY | 4.76 | 4.78 | 4.52 | 4.54 | 4.54 | -0.2 (-4.22%) | 2,362,197 |
8 Dec 2008 | CNY | 4.57 | 4.8 | 4.5 | 4.74 | 4.74 | +0.18 (+3.95%) | 4,547,467 |
5 Dec 2008 | CNY | 4.3 | 4.65 | 4.3 | 4.56 | 4.56 | +0.09 (+2.01%) | 2,525,900 |
4 Dec 2008 | CNY | 4.5 | 4.66 | 4.4 | 4.47 | 4.47 | -0.09 (-1.97%) | 4,162,203 |
3 Dec 2008 | CNY | 4.4 | 4.61 | 4.35 | 4.56 | 4.56 | +0.17 (+3.87%) | 3,764,476 |