Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2008 | CNY | 10.25 | 10.35 | 10.18 | 10.2 | 10.2 | +0.02 (+0.20%) | 21,981,624 |
25 Jul 2008 | CNY | 10.28 | 10.33 | 10.17 | 10.18 | 10.18 | -0.23 (-2.21%) | 36,446,880 |
24 Jul 2008 | CNY | 10.25 | 10.54 | 10.25 | 10.41 | 10.41 | +0.15 (+1.46%) | 58,329,305 |
23 Jul 2008 | CNY | 10.23 | 10.31 | 10.14 | 10.26 | 10.26 | +0.1 (+0.98%) | 37,947,427 |
22 Jul 2008 | CNY | 10.22 | 10.28 | 10.11 | 10.16 | 10.16 | -0.09 (-0.88%) | 33,431,878 |
21 Jul 2008 | CNY | 10.05 | 10.35 | 9.91 | 10.25 | 10.25 | +0.18 (+1.79%) | 70,727,674 |
18 Jul 2008 | CNY | 9.54 | 10.12 | 9.52 | 10.07 | 10.07 | +0.64 (+6.79%) | 79,120,492 |
17 Jul 2008 | CNY | 9.6 | 9.68 | 9.3 | 9.43 | 9.43 | -0.03 (-0.32%) | 31,499,109 |
16 Jul 2008 | CNY | 9.51 | 9.63 | 9.25 | 9.46 | 9.46 | -0.13 (-1.36%) | 32,809,636 |
15 Jul 2008 | CNY | 10.03 | 10.17 | 9.54 | 9.59 | 9.59 | -0.45 (-4.48%) | 59,735,241 |
14 Jul 2008 | CNY | 9.72 | 10.12 | 9.72 | 10.04 | 10.04 | +0.23 (+2.34%) | 56,683,178 |
11 Jul 2008 | CNY | 9.82 | 9.94 | 9.72 | 9.81 | 9.81 | -0.03 (-0.30%) | 37,068,936 |
10 Jul 2008 | CNY | 9.7 | 10.11 | 9.6 | 9.84 | 9.84 | +0.02 (+0.20%) | 80,106,039 |
9 Jul 2008 | CNY | 9.67 | 9.98 | 9.55 | 9.82 | 9.82 | +0.23 (+2.40%) | 68,507,127 |
8 Jul 2008 | CNY | 9.74 | 9.77 | 9.44 | 9.59 | 9.59 | -0.09 (-0.93%) | 39,975,366 |
7 Jul 2008 | CNY | 9.23 | 9.78 | 9.2 | 9.68 | 9.68 | +0.43 (+4.65%) | 57,084,876 |
4 Jul 2008 | CNY | 9.33 | 9.52 | 9.17 | 9.25 | 9.25 | -0.18 (-1.91%) | 25,794,693 |
3 Jul 2008 | CNY | 9 | 9.66 | 8.9 | 9.43 | 9.43 | +0.3 (+3.29%) | 55,708,795 |
2 Jul 2008 | CNY | 9.2 | 9.32 | 9.09 | 9.13 | 9.13 | -0.04 (-0.44%) | 26,899,167 |
1 Jul 2008 | CNY | 9.35 | 9.45 | 9.14 | 9.17 | 9.17 | -0.19 (-2.03%) | 33,879,358 |
30 Jun 2008 | CNY | 9.36 | 9.55 | 9.2 | 9.36 | 9.36 | -0.06 (-0.64%) | 34,796,377 |
27 Jun 2008 | CNY | 9.57 | 9.67 | 9.23 | 9.42 | 9.42 | -0.52 (-5.23%) | 59,032,964 |
25 Jun 2008 | CNY | 9.5 | 10.1 | 9.45 | 9.94 | 9.94 | +0.42 (+4.41%) | 92,716,113 |
24 Jun 2008 | CNY | 9.17 | 9.68 | 9.17 | 9.52 | 9.52 | +0.3 (+3.25%) | 50,137,084 |
23 Jun 2008 | CNY | 9.35 | 9.6 | 9.13 | 9.22 | 9.22 | -0.3 (-3.15%) | 48,890,059 |
20 Jun 2008 | CNY | 9.16 | 9.9 | 8.9 | 9.52 | 9.52 | +0.46 (+5.08%) | 119,062,782 |
19 Jun 2008 | CNY | 9.59 | 9.59 | 9.03 | 9.06 | 9.06 | -0.63 (-6.50%) | 72,311,585 |
18 Jun 2008 | CNY | 9.13 | 9.73 | 9.07 | 9.69 | 9.69 | +0.54 (+5.90%) | 99,442,634 |
17 Jun 2008 | CNY | 9.08 | 9.32 | 8.91 | 9.15 | 9.15 | +0.1 (+1.10%) | 59,861,545 |
16 Jun 2008 | CNY | 8.9 | 9.24 | 8.84 | 9.05 | 9.05 | +0.16 (+1.80%) | 57,316,042 |