Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2008 | CNY | 4.25 | 4.25 | 3.8775 | 3.9 | 3.9 | -0.36 (-8.45%) | 3,021,848 |
28 Mar 2008 | CNY | 4.12 | 4.35 | 3.9 | 4.26 | 4.26 | +0.138 (+3.34%) | 2,501,372 |
27 Mar 2008 | CNY | 4.4 | 4.4 | 4.11 | 4.1225 | 4.1225 | -0.338 (-7.57%) | 3,198,540 |
26 Mar 2008 | CNY | 4.55 | 4.6875 | 4.46 | 4.46 | 4.46 | -0.087 (-1.92%) | 2,973,960 |
25 Mar 2008 | CNY | 4.3025 | 4.5825 | 4.3025 | 4.5475 | 4.5475 | +0.14 (+3.18%) | 3,869,876 |
24 Mar 2008 | CNY | 4.5275 | 4.5825 | 4.35 | 4.4075 | 4.4075 | 0.0 (0.0%) | 3,762,076 |
21 Mar 2008 | CNY | 4.25 | 4.5 | 4.2 | 4.4075 | 4.4075 | +0.142 (+3.34%) | 3,637,036 |
20 Mar 2008 | CNY | 3.79 | 4.275 | 3.79 | 4.265 | 4.265 | +0.285 (+7.16%) | 3,279,276 |
19 Mar 2008 | CNY | 3.97 | 4.095 | 3.8125 | 3.98 | 3.98 | +0.172 (+4.53%) | 2,636,624 |
18 Mar 2008 | CNY | 3.825 | 3.95 | 3.5675 | 3.8075 | 3.8075 | -0.068 (-1.74%) | 3,863,008 |
17 Mar 2008 | CNY | 4.31 | 4.45 | 3.875 | 3.875 | 3.875 | -0.43 (-9.99%) | 4,466,420 |
14 Mar 2008 | CNY | 4.25 | 4.4 | 4.2275 | 4.305 | 4.305 | +0.015 (+0.35%) | 1,968,396 |
13 Mar 2008 | CNY | 4.5 | 4.5 | 4.2 | 4.29 | 4.29 | -0.245 (-5.40%) | 5,692,132 |
12 Mar 2008 | CNY | 4.5925 | 4.795 | 4.5275 | 4.535 | 4.535 | -0.045 (-0.98%) | 8,035,232 |
11 Mar 2008 | CNY | 4.37 | 4.625 | 4.27 | 4.58 | 4.58 | +0.2 (+4.57%) | 5,619,492 |
10 Mar 2008 | CNY | 4.35 | 4.4925 | 4.2025 | 4.38 | 4.38 | +0.03 (+0.69%) | 3,822,724 |
7 Mar 2008 | CNY | 4.5 | 4.67 | 4.345 | 4.35 | 4.35 | -0.223 (-4.87%) | 5,312,016 |
6 Mar 2008 | CNY | 4.3625 | 4.6425 | 4.2625 | 4.5725 | 4.5725 | +0.193 (+4.39%) | 8,672,516 |
5 Mar 2008 | CNY | 4.375 | 4.4225 | 4.225 | 4.38 | 4.38 | -0.018 (-0.40%) | 7,516,012 |
4 Mar 2008 | CNY | 4.3125 | 4.42 | 4.22 | 4.3975 | 4.3975 | +0.1 (+2.33%) | 8,884,084 |
3 Mar 2008 | CNY | 4.125 | 4.425 | 4.0775 | 4.2975 | 4.2975 | +0.198 (+4.82%) | 12,075,788 |
29 Feb 2008 | CNY | 3.95 | 4.105 | 3.8775 | 4.1 | 4.1 | +0.128 (+3.21%) | 7,246,524 |
28 Feb 2008 | CNY | 3.7375 | 4.0975 | 3.6875 | 3.9725 | 3.9725 | +0.235 (+6.29%) | 5,166,276 |
27 Feb 2008 | CNY | 3.6275 | 3.75 | 3.625 | 3.7375 | 3.7375 | +0.117 (+3.25%) | 1,543,980 |
26 Feb 2008 | CNY | 3.68 | 3.7775 | 3.5275 | 3.62 | 3.62 | +0.065 (+1.83%) | 2,568,696 |
25 Feb 2008 | CNY | 3.75 | 3.8225 | 3.545 | 3.555 | 3.555 | -0.228 (-6.01%) | 3,540,040 |
22 Feb 2008 | CNY | 3.8425 | 3.94 | 3.75 | 3.7825 | 3.7825 | -0.072 (-1.88%) | 3,379,748 |
21 Feb 2008 | CNY | 3.8125 | 3.9125 | 3.695 | 3.855 | 3.855 | +0.003 (+0.06%) | 3,742,668 |
20 Feb 2008 | CNY | 4 | 4.025 | 3.8375 | 3.8525 | 3.8525 | -0.133 (-3.32%) | 3,630,128 |
19 Feb 2008 | CNY | 3.945 | 4.03 | 3.9 | 3.985 | 3.985 | +0.065 (+1.66%) | 3,877,576 |