| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2009 | CNY | 8.55 | 8.55 | 8.3244 | 8.4877 | 8.4877 | -0.083 (-0.97%) | 18,252,772 |
| 19 Jan 2009 | CNY | 8.2206 | 8.7993 | 8.2206 | 8.5708 | 8.5708 | +0.321 (+3.89%) | 70,408,091 |
| 16 Jan 2009 | CNY | 8.1731 | 8.3363 | 8.1523 | 8.2502 | 8.2502 | +0.131 (+1.61%) | 35,105,874 |
| 15 Jan 2009 | CNY | 7.8941 | 8.3037 | 7.8674 | 8.1197 | 8.1197 | +0.202 (+2.55%) | 43,583,049 |
| 14 Jan 2009 | CNY | 7.725 | 7.9386 | 7.7101 | 7.9179 | 7.9179 | +0.196 (+2.54%) | 27,380,904 |
| 13 Jan 2009 | CNY | 7.7546 | 7.9416 | 7.6775 | 7.722 | 7.722 | -0.113 (-1.44%) | 20,537,182 |
| 12 Jan 2009 | CNY | 8.0306 | 8.0306 | 7.8081 | 7.8348 | 7.8348 | -0.211 (-2.62%) | 26,386,330 |
| 9 Jan 2009 | CNY | 7.9238 | 8.2146 | 7.9238 | 8.0455 | 8.0455 | +0.077 (+0.97%) | 25,952,959 |
| 8 Jan 2009 | CNY | 8.0128 | 8.0128 | 7.7398 | 7.9683 | 7.9683 | -0.291 (-3.52%) | 58,680,906 |
| 7 Jan 2009 | CNY | 8.6212 | 8.8052 | 8.1909 | 8.2591 | 8.2591 | -0.347 (-4.04%) | 67,034,613 |
| 6 Jan 2009 | CNY | 8.2829 | 8.7013 | 8.2057 | 8.6064 | 8.6064 | +0.329 (+3.98%) | 70,649,223 |
| 5 Jan 2009 | CNY | 8.458 | 8.5381 | 8.185 | 8.277 | 8.277 | +0.205 (+2.54%) | 49,542,093 |
| 31 Dec 2008 | CNY | 7.9327 | 8.2502 | 7.7754 | 8.0722 | 8.0722 | +0.223 (+2.84%) | 32,198,361 |
| 30 Dec 2008 | CNY | 7.6864 | 7.9475 | 7.5973 | 7.8496 | 7.8496 | +0.166 (+2.16%) | 18,165,301 |
| 29 Dec 2008 | CNY | 7.7101 | 7.7339 | 7.4519 | 7.6834 | 7.6834 | +0.071 (+0.94%) | 10,875,603 |
| 26 Dec 2008 | CNY | 7.7161 | 7.8021 | 7.4549 | 7.6122 | 7.6122 | -0.151 (-1.95%) | 20,969,890 |
| 25 Dec 2008 | CNY | 7.7517 | 7.8348 | 7.4193 | 7.7635 | 7.7635 | -0.104 (-1.32%) | 31,225,843 |
| 24 Dec 2008 | CNY | 8.001 | 8.001 | 7.6715 | 7.8674 | 7.8674 | -0.267 (-3.28%) | 24,342,391 |
| 23 Dec 2008 | CNY | 8.4639 | 8.4669 | 8.1019 | 8.1345 | 8.1345 | -0.329 (-3.89%) | 27,170,412 |
| 22 Dec 2008 | CNY | 8.0425 | 8.5411 | 8.0425 | 8.4639 | 8.4639 | +0.332 (+4.09%) | 43,302,369 |
| 19 Dec 2008 | CNY | 8.0633 | 8.3541 | 7.9831 | 8.1315 | 8.1315 | +0.068 (+0.85%) | 32,680,810 |
| 18 Dec 2008 | CNY | 8.1582 | 8.1582 | 7.9535 | 8.0633 | 8.0633 | -0.095 (-1.16%) | 26,709,336 |
| 17 Dec 2008 | CNY | 7.9831 | 8.274 | 7.7457 | 8.1582 | 8.1582 | +0.196 (+2.46%) | 35,311,551 |
| 16 Dec 2008 | CNY | 8.2473 | 8.2473 | 7.6597 | 7.9624 | 7.9624 | -0.356 (-4.28%) | 47,411,980 |
| 15 Dec 2008 | CNY | 8.1909 | 8.4877 | 8.1019 | 8.3185 | 8.3185 | +0.312 (+3.89%) | 65,793,589 |
| 12 Dec 2008 | CNY | 7.6389 | 8.1019 | 7.4133 | 8.0069 | 8.0069 | +0.35 (+4.57%) | 75,754,673 |
| 11 Dec 2008 | CNY | 7.8051 | 7.8644 | 7.538 | 7.6567 | 7.6567 | -0.134 (-1.71%) | 16,298,050 |
| 10 Dec 2008 | CNY | 7.4193 | 7.8615 | 7.3896 | 7.7902 | 7.7902 | +0.309 (+4.12%) | 26,371,955 |
| 9 Dec 2008 | CNY | 7.9713 | 8.0722 | 7.3926 | 7.4816 | 7.4816 | -0.493 (-6.18%) | 37,801,379 |
| 8 Dec 2008 | CNY | 7.811 | 8.0692 | 7.6775 | 7.9742 | 7.9742 | +0.326 (+4.27%) | 22,797,837 |
