Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | CNY | 2.83 | 2.86 | 2.68 | 2.69 | 2.69 | -0.13 (-4.61%) | 2,508,500 |
5 Sep 2008 | CNY | 2.86 | 2.89 | 2.8 | 2.82 | 2.82 | -0.12 (-4.08%) | 2,732,400 |
4 Sep 2008 | CNY | 2.87 | 2.97 | 2.85 | 2.94 | 2.94 | +0.06 (+2.08%) | 2,370,500 |
3 Sep 2008 | CNY | 2.87 | 2.9 | 2.78 | 2.88 | 2.88 | 0.0 (0.0%) | 1,913,600 |
2 Sep 2008 | CNY | 2.82 | 2.9 | 2.76 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,960,700 |
29 Aug 2008 | CNY | 2.84 | 2.95 | 2.8 | 2.9 | 2.9 | +0.08 (+2.84%) | 1,898,900 |
28 Aug 2008 | CNY | 2.77 | 2.85 | 2.76 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,172,500 |
27 Aug 2008 | CNY | 2.81 | 2.88 | 2.74 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,737,200 |
26 Aug 2008 | CNY | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | -0.15 (-5.03%) | 3,875,300 |
25 Aug 2008 | CNY | 2.84 | 2.98 | 2.78 | 2.98 | 2.98 | +0.14 (+4.93%) | 4,459,800 |
22 Aug 2008 | CNY | 2.87 | 2.87 | 2.79 | 2.84 | 2.84 | -0.02 (-0.70%) | 1,639,000 |
21 Aug 2008 | CNY | 2.89 | 2.94 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 2,327,400 |
20 Aug 2008 | CNY | 2.76 | 2.93 | 2.72 | 2.93 | 2.93 | +0.14 (+5.02%) | 4,876,400 |
19 Aug 2008 | CNY | 2.7 | 2.79 | 2.66 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,836,300 |
18 Aug 2008 | CNY | 2.88 | 2.89 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 2,016,800 |
15 Aug 2008 | CNY | 2.85 | 2.92 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 2,105,100 |
14 Aug 2008 | CNY | 2.8 | 2.89 | 2.8 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,928,000 |
13 Aug 2008 | CNY | 2.82 | 2.87 | 2.76 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,746,000 |
12 Aug 2008 | CNY | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -0.13 (-4.35%) | 3,382,400 |
11 Aug 2008 | CNY | 3.11 | 3.11 | 2.99 | 2.99 | 2.99 | -0.16 (-5.08%) | 2,627,000 |
8 Aug 2008 | CNY | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 3,231,100 |
7 Aug 2008 | CNY | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | 0.0 (0.0%) | 1,336,200 |
6 Aug 2008 | CNY | 3.34 | 3.37 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,753,800 |
5 Aug 2008 | CNY | 3.36 | 3.4 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,593,400 |
4 Aug 2008 | CNY | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,409,700 |
1 Aug 2008 | CNY | 3.41 | 3.47 | 3.34 | 3.44 | 3.44 | +0.03 (+0.88%) | 2,205,000 |
31 Jul 2008 | CNY | 3.52 | 3.54 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 2,280,400 |
30 Jul 2008 | CNY | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,783,100 |
29 Jul 2008 | CNY | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 3,463,900 |
28 Jul 2008 | CNY | 3.59 | 3.63 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 3,279,200 |