Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | CNY | 2.4 | 2.52 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 13,871,500 |
8 Dec 2008 | CNY | 2.33 | 2.4 | 2.3 | 2.4 | 2.4 | +0.11 (+4.80%) | 9,581,700 |
5 Dec 2008 | CNY | 2.23 | 2.3 | 2.23 | 2.29 | 2.29 | +0.03 (+1.33%) | 4,135,200 |
4 Dec 2008 | CNY | 2.28 | 2.33 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 8,466,400 |
3 Dec 2008 | CNY | 2.22 | 2.28 | 2.21 | 2.26 | 2.26 | +0.06 (+2.73%) | 6,471,400 |
2 Dec 2008 | CNY | 2.12 | 2.22 | 2.1 | 2.2 | 2.2 | +0.03 (+1.38%) | 5,093,800 |
1 Dec 2008 | CNY | 2.12 | 2.18 | 2.04 | 2.17 | 2.17 | +0.05 (+2.36%) | 4,113,200 |
28 Nov 2008 | CNY | 2.18 | 2.19 | 2.08 | 2.12 | 2.12 | -0.07 (-3.20%) | 6,019,200 |
27 Nov 2008 | CNY | 2.29 | 2.3 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 9,452,300 |
26 Nov 2008 | CNY | 2.11 | 2.19 | 2.1 | 2.19 | 2.19 | +0.1 (+4.78%) | 6,458,900 |
25 Nov 2008 | CNY | 2.12 | 2.15 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,406,600 |
24 Nov 2008 | CNY | 2.16 | 2.19 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 3,121,600 |
21 Nov 2008 | CNY | 2.19 | 2.22 | 2.12 | 2.17 | 2.17 | -0.05 (-2.25%) | 4,040,800 |
20 Nov 2008 | CNY | 2.22 | 2.28 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 5,747,500 |
19 Nov 2008 | CNY | 2.11 | 2.28 | 2.11 | 2.27 | 2.27 | +0.08 (+3.65%) | 5,544,900 |
18 Nov 2008 | CNY | 2.28 | 2.35 | 2.19 | 2.19 | 2.19 | -0.12 (-5.19%) | 7,925,500 |
17 Nov 2008 | CNY | 2.22 | 2.32 | 2.18 | 2.31 | 2.31 | +0.09 (+4.05%) | 6,967,400 |
14 Nov 2008 | CNY | 2.16 | 2.23 | 2.13 | 2.22 | 2.22 | +0.06 (+2.78%) | 6,612,500 |
13 Nov 2008 | CNY | 2.04 | 2.18 | 2.03 | 2.16 | 2.16 | +0.08 (+3.85%) | 7,218,700 |
12 Nov 2008 | CNY | 2 | 2.08 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 2,876,100 |
11 Nov 2008 | CNY | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 4,078,000 |
10 Nov 2008 | CNY | 1.96 | 2.05 | 1.94 | 2.05 | 2.05 | +0.1 (+5.13%) | 5,095,400 |
7 Nov 2008 | CNY | 1.9 | 1.96 | 1.85 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,612,500 |
6 Nov 2008 | CNY | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,857,000 |
5 Nov 2008 | CNY | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | +0.05 (+2.58%) | 2,755,000 |
4 Nov 2008 | CNY | 1.98 | 2 | 1.92 | 1.94 | 1.94 | -0.08 (-3.96%) | 3,136,000 |
3 Nov 2008 | CNY | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 4,736,200 |
31 Oct 2008 | CNY | 2.2 | 2.2 | 2.13 | 2.13 | 2.13 | -0.11 (-4.91%) | 2,685,500 |
30 Oct 2008 | CNY | 2.23 | 2.26 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,680,800 |
29 Oct 2008 | CNY | 2.31 | 2.31 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 2,241,700 |