Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2008 | CNY | 3.22 | 3.5775 | 3.2025 | 3.5775 | 3.5775 | +0.325 (+9.99%) | 6,499,320 |
16 May 2008 | CNY | 3.27 | 3.4475 | 3.205 | 3.2525 | 3.2525 | -0.102 (-3.06%) | 4,194,260 |
15 May 2008 | CNY | 3.2 | 3.6825 | 3.1775 | 3.355 | 3.355 | -0.083 (-2.40%) | 10,213,988 |
12 May 2008 | CNY | 3.1875 | 3.4375 | 3.155 | 3.4375 | 3.4375 | +0.312 (+10%) | 8,136,524 |
9 May 2008 | CNY | 2.8875 | 3.125 | 2.8475 | 3.125 | 3.125 | +0.285 (+10.04%) | 7,582,788 |
8 May 2008 | CNY | 2.7025 | 2.84 | 2.7025 | 2.84 | 2.84 | +0.08 (+2.90%) | 1,918,800 |
7 May 2008 | CNY | 2.875 | 2.97 | 2.75 | 2.76 | 2.76 | -0.165 (-5.64%) | 2,348,324 |
6 May 2008 | CNY | 3.0125 | 3.0125 | 2.9025 | 2.925 | 2.925 | -0.085 (-2.82%) | 3,113,844 |
5 May 2008 | CNY | 2.9225 | 3.035 | 2.875 | 3.01 | 3.01 | +0.125 (+4.33%) | 3,336,596 |
30 Apr 2008 | CNY | 2.7575 | 2.9125 | 2.755 | 2.885 | 2.885 | +0.122 (+4.43%) | 3,005,736 |
29 Apr 2008 | CNY | 2.72 | 2.86 | 2.6925 | 2.7625 | 2.7625 | -0.018 (-0.63%) | 2,451,108 |
25 Apr 2008 | CNY | 2.75 | 2.875 | 2.6775 | 2.78 | 2.78 | +0.03 (+1.09%) | 3,876,300 |
24 Apr 2008 | CNY | 2.7375 | 2.75 | 2.6275 | 2.75 | 2.75 | +0.25 (+10%) | 5,825,348 |
23 Apr 2008 | CNY | 2.4 | 2.5475 | 2.375 | 2.5 | 2.5 | +0.1 (+4.17%) | 1,812,108 |
22 Apr 2008 | CNY | 2.5 | 2.515 | 2.28 | 2.4 | 2.4 | -0.133 (-5.23%) | 2,900,608 |
21 Apr 2008 | CNY | 2.945 | 3 | 2.51 | 2.5325 | 2.5325 | -0.255 (-9.15%) | 2,741,760 |
18 Apr 2008 | CNY | 2.925 | 2.9725 | 2.755 | 2.7875 | 2.7875 | -0.163 (-5.51%) | 1,958,584 |
17 Apr 2008 | CNY | 3.0475 | 3.15 | 2.925 | 2.95 | 2.95 | -0.098 (-3.20%) | 1,146,632 |
16 Apr 2008 | CNY | 3.2 | 3.2 | 3.0275 | 3.0475 | 3.0475 | -0.11 (-3.48%) | 1,067,428 |
15 Apr 2008 | CNY | 3.0125 | 3.2 | 2.925 | 3.1575 | 3.1575 | +0.145 (+4.81%) | 2,035,064 |
14 Apr 2008 | CNY | 3.14 | 3.25 | 2.95 | 3.0125 | 3.0125 | -0.255 (-7.80%) | 1,840,000 |
11 Apr 2008 | CNY | 3.3375 | 3.3375 | 3.23 | 3.2675 | 3.2675 | +0.003 (+0.08%) | 1,317,520 |
10 Apr 2008 | CNY | 3.1975 | 3.27 | 3.1 | 3.265 | 3.265 | +0.035 (+1.08%) | 1,944,232 |
9 Apr 2008 | CNY | 3.4575 | 3.4575 | 3.2 | 3.23 | 3.23 | -0.247 (-7.12%) | 2,338,640 |
8 Apr 2008 | CNY | 3.375 | 3.5875 | 3.3225 | 3.4775 | 3.4775 | +0.14 (+4.19%) | 3,737,476 |
7 Apr 2008 | CNY | 3.1725 | 3.3925 | 3 | 3.3375 | 3.3375 | +0.147 (+4.62%) | 2,983,320 |
3 Apr 2008 | CNY | 3.095 | 3.3225 | 2.93 | 3.19 | 3.19 | +0.003 (+0.08%) | 3,054,076 |
2 Apr 2008 | CNY | 3.545 | 3.625 | 3.1875 | 3.1875 | 3.1875 | -0.355 (-10.02%) | 4,462,800 |
1 Apr 2008 | CNY | 3.75 | 3.9625 | 3.51 | 3.5425 | 3.5425 | -0.357 (-9.17%) | 3,754,700 |
31 Mar 2008 | CNY | 4.25 | 4.25 | 3.8775 | 3.9 | 3.9 | -0.36 (-8.45%) | 3,021,848 |