Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | CNY | 7.31 | 7.83 | 7 | 7.44 | 7.44 | +0.06 (+0.81%) | 7,711,279 |
1 Jul 2008 | CNY | 7.6 | 7.8 | 7.25 | 7.38 | 7.38 | -0.23 (-3.02%) | 4,795,363 |
30 Jun 2008 | CNY | 7.52 | 7.72 | 7.15 | 7.61 | 7.61 | -0.28 (-3.55%) | 6,559,835 |
27 Jun 2008 | CNY | 8.36 | 8.44 | 7.89 | 7.89 | 7.89 | -0.88 (-10.03%) | 6,419,227 |
26 Jun 2008 | CNY | 8.4 | 8.85 | 8.27 | 8.77 | 8.77 | +0.32 (+3.79%) | 9,886,911 |
25 Jun 2008 | CNY | 7.87 | 8.56 | 7.71 | 8.45 | 8.45 | +0.48 (+6.02%) | 8,943,826 |
24 Jun 2008 | CNY | 8.1 | 8.39 | 7.52 | 7.97 | 7.97 | -0.38 (-4.55%) | 9,209,233 |
23 Jun 2008 | CNY | 9.2 | 9.3 | 8.31 | 8.35 | 8.35 | -0.88 (-9.53%) | 6,521,702 |
20 Jun 2008 | CNY | 8.77 | 9.86 | 8.77 | 9.23 | 9.23 | +0.03 (+0.33%) | 11,277,487 |
19 Jun 2008 | CNY | 9.95 | 9.95 | 9.07 | 9.2 | 9.2 | -0.88 (-8.73%) | 10,369,539 |
18 Jun 2008 | CNY | 9.76 | 10.22 | 9.27 | 10.08 | 10.08 | +0.21 (+2.13%) | 8,593,222 |
17 Jun 2008 | CNY | 10.47 | 10.58 | 9.4 | 9.87 | 9.87 | -0.47 (-4.55%) | 4,586,185 |
16 Jun 2008 | CNY | 10.24 | 11.3 | 10.02 | 10.34 | 10.34 | +0.07 (+0.68%) | 3,737,609 |
13 Jun 2008 | CNY | 10.69 | 10.82 | 9.9 | 10.27 | 10.27 | -0.34 (-3.20%) | 3,876,856 |
12 Jun 2008 | CNY | 10.33 | 10.79 | 10.05 | 10.61 | 10.61 | +0.01 (+0.09%) | 2,903,593 |
11 Jun 2008 | CNY | 10.2 | 11.2 | 9.77 | 10.6 | 10.6 | -0.26 (-2.39%) | 5,922,470 |
10 Jun 2008 | CNY | 11.6 | 11.61 | 10.86 | 10.86 | 10.86 | -1.21 (-10.02%) | 1,647,398 |
6 Jun 2008 | CNY | 12.15 | 12.15 | 11.9 | 12.07 | 12.07 | +0.06 (+0.50%) | 1,224,280 |
5 Jun 2008 | CNY | 11.92 | 12.29 | 11.86 | 12.01 | 12.01 | -0.11 (-0.91%) | 1,687,512 |
4 Jun 2008 | CNY | 12.4 | 12.6 | 11.92 | 12.12 | 12.12 | -0.52 (-4.11%) | 2,186,331 |
3 Jun 2008 | CNY | 12.8 | 12.9 | 12.31 | 12.64 | 12.64 | -0.19 (-1.48%) | 2,668,983 |
2 Jun 2008 | CNY | 12.6 | 13.26 | 12.6 | 12.83 | 12.83 | -0.16 (-1.23%) | 4,873,007 |
30 May 2008 | CNY | 12.32 | 13.2 | 12.11 | 12.99 | 12.99 | +0.71 (+5.78%) | 5,136,320 |
29 May 2008 | CNY | 12.62 | 12.97 | 12.2 | 12.28 | 12.28 | -0.56 (-4.36%) | 2,849,876 |
28 May 2008 | CNY | 11.98 | 13.19 | 11.88 | 12.84 | 12.84 | +0.82 (+6.82%) | 4,225,464 |
27 May 2008 | CNY | 12.03 | 12.49 | 11.7 | 12.02 | 12.02 | -0.13 (-1.07%) | 3,219,309 |
26 May 2008 | CNY | 12.6 | 12.76 | 11.96 | 12.15 | 12.15 | -0.66 (-5.15%) | 4,245,299 |
23 May 2008 | CNY | 13.6 | 13.86 | 12.41 | 12.81 | 12.81 | -0.63 (-4.69%) | 4,262,087 |
22 May 2008 | CNY | 14.1 | 14.1 | 13.42 | 13.44 | 13.44 | -0.93 (-6.47%) | 3,259,016 |
21 May 2008 | CNY | 14.1 | 14.68 | 13.1 | 14.37 | 14.37 | -0.08 (-0.55%) | 4,705,455 |