Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | CNY | 2.67 | 2.78 | 2.6 | 2.78 | 2.78 | +0.13 (+4.91%) | 4,715,588 |
19 Jan 2009 | CNY | 2.48 | 2.65 | 2.4 | 2.65 | 2.65 | +0.13 (+5.16%) | 6,129,996 |
16 Jan 2009 | CNY | 2.5 | 2.61 | 2.47 | 2.52 | 2.52 | 0.0 (0.0%) | 2,176,838 |
15 Jan 2009 | CNY | 2.4 | 2.53 | 2.36 | 2.52 | 2.52 | +0.1 (+4.13%) | 2,233,332 |
14 Jan 2009 | CNY | 2.3 | 2.43 | 2.29 | 2.42 | 2.42 | +0.11 (+4.76%) | 2,163,273 |
13 Jan 2009 | CNY | 2.3 | 2.37 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,115,920 |
12 Jan 2009 | CNY | 2.3 | 2.35 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 608,901 |
9 Jan 2009 | CNY | 2.26 | 2.32 | 2.26 | 2.3 | 2.3 | +0.05 (+2.22%) | 590,286 |
8 Jan 2009 | CNY | 2.28 | 2.32 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 867,600 |
7 Jan 2009 | CNY | 2.3 | 2.34 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 1,200,492 |
6 Jan 2009 | CNY | 2.31 | 2.36 | 2.23 | 2.33 | 2.33 | +0.07 (+3.10%) | 1,666,450 |
5 Jan 2009 | CNY | 2.2 | 2.28 | 2.18 | 2.26 | 2.26 | +0.09 (+4.15%) | 957,927 |
31 Dec 2008 | CNY | 2.18 | 2.21 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 539,723 |
30 Dec 2008 | CNY | 2.26 | 2.29 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,333,780 |
29 Dec 2008 | CNY | 2.33 | 2.33 | 2.21 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,938,210 |
26 Dec 2008 | CNY | 2.3 | 2.33 | 2.25 | 2.33 | 2.33 | +0.05 (+2.19%) | 992,804 |
25 Dec 2008 | CNY | 2.26 | 2.34 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 909,009 |
24 Dec 2008 | CNY | 2.25 | 2.37 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 2,893,525 |
23 Dec 2008 | CNY | 2.61 | 2.61 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 5,157,138 |
22 Dec 2008 | CNY | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | +0.12 (+5.06%) | 1,069,010 |
18 Dec 2008 | CNY | 2.3 | 2.39 | 2.29 | 2.37 | 2.37 | +0.06 (+2.60%) | 1,144,262 |
17 Dec 2008 | CNY | 2.32 | 2.34 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,040,092 |
16 Dec 2008 | CNY | 2.25 | 2.3 | 2.19 | 2.29 | 2.29 | +0.01 (+0.44%) | 742,318 |
15 Dec 2008 | CNY | 2.37 | 2.41 | 2.26 | 2.28 | 2.28 | -0.1 (-4.20%) | 1,767,957 |
12 Dec 2008 | CNY | 2.41 | 2.55 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 2,153,700 |
11 Dec 2008 | CNY | 2.53 | 2.6 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 3,330,248 |
10 Dec 2008 | CNY | 2.38 | 2.5 | 2.38 | 2.5 | 2.5 | +0.12 (+5.04%) | 3,363,510 |
9 Dec 2008 | CNY | 2.43 | 2.47 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,396,322 |
8 Dec 2008 | CNY | 2.35 | 2.45 | 2.32 | 2.43 | 2.43 | +0.08 (+3.40%) | 2,686,982 |
5 Dec 2008 | CNY | 2.3 | 2.37 | 2.26 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,554,277 |