Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | CNY | 11 | 11.05 | 10.73 | 10.98 | 10.98 | +0.26 (+2.43%) | 57,259,538 |
23 Jul 2008 | CNY | 11 | 11.15 | 10.65 | 10.72 | 10.72 | +0.1 (+0.94%) | 67,076,868 |
22 Jul 2008 | CNY | 10.76 | 11.11 | 10.6 | 10.62 | 10.62 | -0.29 (-2.66%) | 70,432,432 |
21 Jul 2008 | CNY | 10.48 | 10.93 | 10.1 | 10.91 | 10.91 | +0.51 (+4.90%) | 91,042,856 |
18 Jul 2008 | CNY | 10.08 | 10.5 | 9.65 | 10.4 | 10.4 | +0.63 (+6.45%) | 65,853,059 |
17 Jul 2008 | CNY | 10.2 | 10.3 | 9.62 | 9.77 | 9.77 | +0.01 (+0.10%) | 43,866,397 |
16 Jul 2008 | CNY | 10.27 | 10.4 | 9.3 | 9.76 | 9.76 | -0.27 (-2.69%) | 56,372,974 |
15 Jul 2008 | CNY | 9.95 | 10.18 | 9.62 | 10.03 | 10.03 | +0.1 (+1.01%) | 47,264,813 |
14 Jul 2008 | CNY | 9.58 | 9.97 | 9.45 | 9.93 | 9.93 | +0.16 (+1.64%) | 29,347,469 |
11 Jul 2008 | CNY | 9.8 | 9.86 | 9.5 | 9.77 | 9.77 | -0.19 (-1.91%) | 44,667,564 |
10 Jul 2008 | CNY | 10.1 | 10.27 | 9.77 | 9.96 | 9.96 | -0.43 (-4.14%) | 73,439,944 |
9 Jul 2008 | CNY | 10.38 | 10.78 | 10.17 | 10.39 | 10.39 | +0.22 (+2.16%) | 94,996,366 |
8 Jul 2008 | CNY | 10.08 | 10.44 | 9.78 | 10.17 | 10.17 | +0.65 (+6.83%) | 130,502,481 |
7 Jul 2008 | CNY | 8.88 | 9.52 | 8.88 | 9.52 | 9.52 | +0.87 (+10.06%) | 48,261,750 |
4 Jul 2008 | CNY | 8.44 | 8.76 | 8.24 | 8.65 | 8.65 | +0.22 (+2.61%) | 40,396,854 |
3 Jul 2008 | CNY | 7.9 | 8.54 | 7.79 | 8.43 | 8.43 | +0.23 (+2.80%) | 38,842,504 |
2 Jul 2008 | CNY | 8.1 | 8.39 | 8.03 | 8.2 | 8.2 | +0.1 (+1.23%) | 15,679,317 |
1 Jul 2008 | CNY | 8.65 | 8.65 | 8.01 | 8.1 | 8.1 | -0.39 (-4.59%) | 24,272,096 |
30 Jun 2008 | CNY | 7.9 | 8.7 | 7.77 | 8.49 | 8.49 | +0.38 (+4.69%) | 30,011,297 |
27 Jun 2008 | CNY | 8.4 | 8.49 | 8 | 8.11 | 8.11 | -0.75 (-8.47%) | 28,877,725 |
26 Jun 2008 | CNY | 8.89 | 9.15 | 8.6 | 8.86 | 8.86 | +0.16 (+1.84%) | 48,811,816 |
25 Jun 2008 | CNY | 8.15 | 8.93 | 8.05 | 8.7 | 8.7 | +0.55 (+6.75%) | 38,896,744 |
24 Jun 2008 | CNY | 7.92 | 8.19 | 7.8 | 8.15 | 8.15 | +0.33 (+4.22%) | 24,505,579 |
23 Jun 2008 | CNY | 7.52 | 8.1 | 7.5 | 7.82 | 7.82 | +0.01 (+0.13%) | 22,620,702 |
20 Jun 2008 | CNY | 7.35 | 8.32 | 7.35 | 7.81 | 7.81 | -0.22 (-2.74%) | 46,225,818 |
19 Jun 2008 | CNY | 8.77 | 8.77 | 8.03 | 8.03 | 8.03 | -0.96 (-10.68%) | 25,427,812 |
18 Jun 2008 | CNY | 8.33 | 9.06 | 7.75 | 8.99 | 8.99 | +0.57 (+6.77%) | 46,297,304 |
17 Jun 2008 | CNY | 9.32 | 9.5 | 8.41 | 8.42 | 8.42 | -0.92 (-9.85%) | 29,011,291 |
16 Jun 2008 | CNY | 9.82 | 9.94 | 8.98 | 9.34 | 9.34 | -0.45 (-4.60%) | 26,481,251 |
13 Jun 2008 | CNY | 10.19 | 10.5 | 9.78 | 9.79 | 9.79 | -0.32 (-3.17%) | 25,805,058 |