Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2008 | CNY | 4.25 | 4.35 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 3,627,864 |
25 Dec 2008 | CNY | 4.36 | 4.47 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 3,866,226 |
24 Dec 2008 | CNY | 4.51 | 4.54 | 4.27 | 4.35 | 4.35 | -0.29 (-6.25%) | 6,227,639 |
23 Dec 2008 | CNY | 5.18 | 5.18 | 4.64 | 4.64 | 4.64 | -0.52 (-10.08%) | 8,733,051 |
22 Dec 2008 | CNY | 5.05 | 5.26 | 5.01 | 5.16 | 5.16 | +0.13 (+2.58%) | 7,433,819 |
18 Dec 2008 | CNY | 4.87 | 5.15 | 4.87 | 5.03 | 5.03 | +0.07 (+1.41%) | 5,929,889 |
17 Dec 2008 | CNY | 4.91 | 5.21 | 4.85 | 4.96 | 4.96 | +0.09 (+1.85%) | 8,330,230 |
16 Dec 2008 | CNY | 4.71 | 4.95 | 4.64 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,104,827 |
15 Dec 2008 | CNY | 4.8 | 4.9 | 4.62 | 4.82 | 4.82 | +0.08 (+1.69%) | 6,369,050 |
12 Dec 2008 | CNY | 5.01 | 5.1 | 4.69 | 4.74 | 4.74 | -0.34 (-6.69%) | 10,373,785 |
11 Dec 2008 | CNY | 5.42 | 5.52 | 5.06 | 5.08 | 5.08 | -0.41 (-7.47%) | 12,403,301 |
10 Dec 2008 | CNY | 5.37 | 5.65 | 5.26 | 5.49 | 5.49 | +0.02 (+0.37%) | 22,372,531 |
9 Dec 2008 | CNY | 4.97 | 5.47 | 4.92 | 5.47 | 5.47 | +0.5 (+10.06%) | 21,159,282 |
8 Dec 2008 | CNY | 4.81 | 5 | 4.75 | 4.97 | 4.97 | +0.21 (+4.41%) | 12,332,489 |
5 Dec 2008 | CNY | 4.62 | 4.82 | 4.58 | 4.76 | 4.76 | +0.03 (+0.63%) | 8,869,605 |
4 Dec 2008 | CNY | 4.84 | 5.02 | 4.69 | 4.73 | 4.73 | -0.06 (-1.25%) | 16,925,771 |
3 Dec 2008 | CNY | 4.68 | 4.89 | 4.57 | 4.79 | 4.79 | +0.09 (+1.91%) | 17,978,421 |
2 Dec 2008 | CNY | 5.37 | 5.37 | 4.61 | 4.7 | 4.7 | -0.18 (-3.69%) | 22,655,351 |
1 Dec 2008 | CNY | 4.58 | 4.88 | 4.52 | 4.88 | 4.88 | +0.44 (+9.91%) | 27,450,831 |
28 Nov 2008 | CNY | 3.98 | 4.44 | 3.95 | 4.44 | 4.44 | +0.4 (+9.90%) | 24,575,470 |
27 Nov 2008 | CNY | 4.1 | 4.22 | 3.98 | 4.04 | 4.04 | +0.2 (+5.21%) | 15,540,474 |
26 Nov 2008 | CNY | 3.8 | 3.92 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 3,144,303 |
25 Nov 2008 | CNY | 3.86 | 3.94 | 3.64 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,107,024 |
24 Nov 2008 | CNY | 4.08 | 4.1 | 3.76 | 3.79 | 3.79 | -0.25 (-6.19%) | 5,798,589 |
21 Nov 2008 | CNY | 4 | 4.19 | 3.8 | 4.04 | 4.04 | -0.12 (-2.88%) | 9,890,940 |
20 Nov 2008 | CNY | 4.2 | 4.36 | 4.09 | 4.16 | 4.16 | -0.11 (-2.58%) | 11,329,183 |
19 Nov 2008 | CNY | 3.96 | 4.33 | 3.83 | 4.27 | 4.27 | +0.21 (+5.17%) | 11,711,457 |
18 Nov 2008 | CNY | 4.42 | 4.5 | 4.06 | 4.06 | 4.06 | -0.45 (-9.98%) | 14,531,602 |
17 Nov 2008 | CNY | 4.13 | 4.52 | 4.07 | 4.51 | 4.51 | +0.32 (+7.64%) | 14,972,966 |
14 Nov 2008 | CNY | 4.06 | 4.22 | 3.92 | 4.19 | 4.19 | +0.15 (+3.71%) | 16,039,198 |