Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | CNY | 4.48 | 4.6 | 4.35 | 4.59 | 4.59 | +0.41 (+9.81%) | 57,243,809 |
6 Jan 2009 | CNY | 4 | 4.18 | 3.93 | 4.18 | 4.18 | +0.38 (+10%) | 14,228,555 |
5 Jan 2009 | CNY | 3.57 | 3.8 | 3.53 | 3.8 | 3.8 | +0.35 (+10.14%) | 5,255,974 |
31 Dec 2008 | CNY | 3.47 | 3.5 | 3.41 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,961,938 |
30 Dec 2008 | CNY | 3.56 | 3.61 | 3.41 | 3.47 | 3.47 | -0.07 (-1.98%) | 1,923,703 |
29 Dec 2008 | CNY | 3.6 | 3.61 | 3.47 | 3.54 | 3.54 | -0.07 (-1.94%) | 2,211,551 |
26 Dec 2008 | CNY | 3.6 | 3.64 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,899,449 |
25 Dec 2008 | CNY | 3.64 | 3.71 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,536,720 |
24 Dec 2008 | CNY | 3.7 | 3.73 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 2,749,136 |
23 Dec 2008 | CNY | 4.02 | 4.02 | 3.75 | 3.77 | 3.77 | -0.21 (-5.28%) | 4,647,567 |
22 Dec 2008 | CNY | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 4,024,201 |
19 Dec 2008 | CNY | 4.1 | 4.15 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 4,729,845 |
18 Dec 2008 | CNY | 4.14 | 4.14 | 3.98 | 4.1 | 4.1 | +0.02 (+0.49%) | 4,008,207 |
17 Dec 2008 | CNY | 4 | 4.17 | 3.98 | 4.08 | 4.08 | +0.07 (+1.75%) | 7,084,728 |
16 Dec 2008 | CNY | 3.92 | 4.02 | 3.81 | 4.01 | 4.01 | +0.05 (+1.26%) | 3,991,091 |
15 Dec 2008 | CNY | 3.91 | 4.02 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 4,522,188 |
12 Dec 2008 | CNY | 4.03 | 4.08 | 3.82 | 3.89 | 3.89 | -0.2 (-4.89%) | 6,937,109 |
11 Dec 2008 | CNY | 4.27 | 4.28 | 4.06 | 4.09 | 4.09 | -0.21 (-4.88%) | 10,564,611 |
10 Dec 2008 | CNY | 4.31 | 4.36 | 4.11 | 4.3 | 4.3 | -0.02 (-0.46%) | 11,519,073 |
9 Dec 2008 | CNY | 4.4 | 4.51 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 9,325,959 |
8 Dec 2008 | CNY | 4.43 | 4.46 | 4.21 | 4.42 | 4.42 | +0.09 (+2.08%) | 14,328,297 |
5 Dec 2008 | CNY | 4.24 | 4.35 | 4.16 | 4.33 | 4.33 | +0.11 (+2.61%) | 10,848,196 |
4 Dec 2008 | CNY | 4.16 | 4.48 | 4.09 | 4.22 | 4.22 | +0.08 (+1.93%) | 18,889,108 |
3 Dec 2008 | CNY | 4 | 4.16 | 4 | 4.14 | 4.14 | +0.14 (+3.50%) | 12,293,671 |
2 Dec 2008 | CNY | 3.98 | 4.07 | 3.91 | 4 | 4 | -0.07 (-1.72%) | 6,609,749 |
1 Dec 2008 | CNY | 4.01 | 4.08 | 3.86 | 4.07 | 4.07 | +0.08 (+2.01%) | 8,028,173 |
28 Nov 2008 | CNY | 3.9 | 4.1 | 3.81 | 3.99 | 3.99 | +0.05 (+1.27%) | 9,133,524 |
27 Nov 2008 | CNY | 4.17 | 4.22 | 3.93 | 3.94 | 3.94 | +0.1 (+2.60%) | 18,945,803 |
26 Nov 2008 | CNY | 3.63 | 3.9 | 3.55 | 3.84 | 3.84 | +0.23 (+6.37%) | 8,756,076 |
25 Nov 2008 | CNY | 3.72 | 3.78 | 3.52 | 3.61 | 3.61 | -0.05 (-1.37%) | 4,564,945 |