Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | CNY | 2.73 | 2.74 | 2.66 | 2.71 | 2.71 | -0.02 (-0.73%) | 5,955,700 |
22 Jan 2009 | CNY | 2.7 | 2.77 | 2.65 | 2.73 | 2.73 | +0.09 (+3.41%) | 13,304,800 |
21 Jan 2009 | CNY | 2.57 | 2.7 | 2.55 | 2.64 | 2.64 | +0.05 (+1.93%) | 13,535,200 |
20 Jan 2009 | CNY | 2.55 | 2.61 | 2.51 | 2.59 | 2.59 | +0.03 (+1.17%) | 4,587,900 |
19 Jan 2009 | CNY | 2.54 | 2.62 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 7,772,100 |
16 Jan 2009 | CNY | 2.5 | 2.6 | 2.5 | 2.53 | 2.53 | +0.05 (+2.02%) | 8,281,400 |
15 Jan 2009 | CNY | 2.46 | 2.54 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 7,946,200 |
14 Jan 2009 | CNY | 2.4 | 2.47 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 4,621,700 |
13 Jan 2009 | CNY | 2.41 | 2.43 | 2.36 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,176,500 |
12 Jan 2009 | CNY | 2.42 | 2.48 | 2.38 | 2.44 | 2.44 | 0.0 (0.0%) | 4,135,300 |
9 Jan 2009 | CNY | 2.38 | 2.44 | 2.36 | 2.44 | 2.44 | +0.06 (+2.52%) | 3,980,700 |
8 Jan 2009 | CNY | 2.45 | 2.49 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 7,947,800 |
7 Jan 2009 | CNY | 2.42 | 2.54 | 2.39 | 2.51 | 2.51 | +0.09 (+3.72%) | 15,551,600 |
6 Jan 2009 | CNY | 2.39 | 2.44 | 2.33 | 2.42 | 2.42 | +0.04 (+1.68%) | 8,116,200 |
5 Jan 2009 | CNY | 2.4 | 2.43 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 6,337,300 |
31 Dec 2008 | CNY | 2.5 | 2.5 | 2.34 | 2.37 | 2.37 | -0.08 (-3.27%) | 12,242,300 |
30 Dec 2008 | CNY | 2.45 | 2.45 | 2.41 | 2.45 | 2.45 | +0.12 (+5.15%) | 15,371,100 |
29 Dec 2008 | CNY | 2.24 | 2.33 | 2.24 | 2.33 | 2.33 | +0.11 (+4.95%) | 5,695,000 |
26 Dec 2008 | CNY | 2.2 | 2.23 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,007,500 |
25 Dec 2008 | CNY | 2.2 | 2.21 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 2,561,700 |
24 Dec 2008 | CNY | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 5,098,600 |
23 Dec 2008 | CNY | 2.42 | 2.42 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 4,182,300 |
22 Dec 2008 | CNY | 2.41 | 2.45 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 3,561,400 |
19 Dec 2008 | CNY | 2.36 | 2.45 | 2.34 | 2.41 | 2.41 | +0.05 (+2.12%) | 4,737,400 |
18 Dec 2008 | CNY | 2.34 | 2.38 | 2.27 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,855,000 |
17 Dec 2008 | CNY | 2.37 | 2.39 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 3,449,200 |
16 Dec 2008 | CNY | 2.29 | 2.4 | 2.27 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,162,300 |
12 Dec 2008 | CNY | 2.43 | 2.44 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 6,513,300 |
11 Dec 2008 | CNY | 2.53 | 2.55 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 8,576,900 |
10 Dec 2008 | CNY | 2.42 | 2.5 | 2.4 | 2.5 | 2.5 | +0.04 (+1.63%) | 6,840,300 |