| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2009 | CNY | 6.24 | 6.28 | 6.09 | 6.18 | 6.18 | -0.06 (-0.96%) | 8,688,905 |
| 6 Jan 2009 | CNY | 6 | 6.25 | 5.9 | 6.24 | 6.24 | +0.21 (+3.48%) | 10,942,835 |
| 5 Jan 2009 | CNY | 5.82 | 6.05 | 5.76 | 6.03 | 6.03 | +0.32 (+5.60%) | 7,608,303 |
| 31 Dec 2008 | CNY | 5.92 | 6 | 5.63 | 5.71 | 5.71 | -0.18 (-3.06%) | 5,076,437 |
| 30 Dec 2008 | CNY | 6.17 | 6.29 | 5.89 | 5.89 | 5.89 | -0.26 (-4.23%) | 6,272,620 |
| 29 Dec 2008 | CNY | 6.39 | 6.39 | 5.94 | 6.15 | 6.15 | -0.39 (-5.96%) | 8,888,158 |
| 26 Dec 2008 | CNY | 6.86 | 7.17 | 6.47 | 6.54 | 6.54 | -0.19 (-2.82%) | 13,432,227 |
| 25 Dec 2008 | CNY | 6.6 | 6.89 | 6.38 | 6.73 | 6.73 | +0.08 (+1.20%) | 11,723,018 |
| 24 Dec 2008 | CNY | 6.18 | 6.67 | 6.18 | 6.65 | 6.65 | +0.31 (+4.89%) | 11,296,845 |
| 23 Dec 2008 | CNY | 6.75 | 6.8 | 6.11 | 6.34 | 6.34 | -0.41 (-6.07%) | 12,578,293 |
| 22 Dec 2008 | CNY | 6.76 | 6.97 | 6.57 | 6.75 | 6.75 | -0.07 (-1.03%) | 18,325,317 |
| 19 Dec 2008 | CNY | 6.26 | 6.88 | 6.22 | 6.82 | 6.82 | +0.57 (+9.12%) | 27,497,284 |
| 18 Dec 2008 | CNY | 6.11 | 6.27 | 5.98 | 6.25 | 6.25 | +0.25 (+4.17%) | 14,695,054 |
| 17 Dec 2008 | CNY | 5.85 | 6.17 | 5.82 | 6 | 6 | +0.1 (+1.69%) | 16,695,616 |
| 16 Dec 2008 | CNY | 5.5 | 5.93 | 5.4 | 5.9 | 5.9 | +0.27 (+4.80%) | 11,777,493 |
| 15 Dec 2008 | CNY | 5.6 | 5.76 | 5.45 | 5.63 | 5.63 | +0.08 (+1.44%) | 5,522,643 |
| 12 Dec 2008 | CNY | 5.91 | 5.94 | 5.42 | 5.55 | 5.55 | -0.45 (-7.50%) | 9,337,323 |
| 11 Dec 2008 | CNY | 5.91 | 6.21 | 5.91 | 6 | 6 | +0.02 (+0.33%) | 14,237,136 |
| 10 Dec 2008 | CNY | 5.71 | 5.98 | 5.7 | 5.98 | 5.98 | +0.24 (+4.18%) | 10,008,595 |
| 9 Dec 2008 | CNY | 6.07 | 6.07 | 5.71 | 5.74 | 5.74 | -0.3 (-4.97%) | 9,121,380 |
| 8 Dec 2008 | CNY | 5.91 | 6.07 | 5.86 | 6.04 | 6.04 | +0.21 (+3.60%) | 12,097,639 |
| 5 Dec 2008 | CNY | 5.67 | 5.84 | 5.6 | 5.83 | 5.83 | +0.08 (+1.39%) | 8,921,119 |
| 4 Dec 2008 | CNY | 5.97 | 6.03 | 5.73 | 5.75 | 5.75 | -0.16 (-2.71%) | 18,746,679 |
| 3 Dec 2008 | CNY | 5.73 | 5.98 | 5.67 | 5.91 | 5.91 | +0.24 (+4.23%) | 16,933,432 |
| 2 Dec 2008 | CNY | 5.38 | 5.76 | 5.33 | 5.67 | 5.67 | +0.09 (+1.61%) | 17,126,919 |
| 1 Dec 2008 | CNY | 5.15 | 5.63 | 5.1 | 5.58 | 5.58 | +0.38 (+7.31%) | 15,555,049 |
| 28 Nov 2008 | CNY | 5.05 | 5.26 | 5.02 | 5.2 | 5.2 | +0.1 (+1.96%) | 7,449,361 |
| 27 Nov 2008 | CNY | 5.34 | 5.39 | 5.08 | 5.1 | 5.1 | +0.13 (+2.62%) | 9,935,104 |
| 26 Nov 2008 | CNY | 4.94 | 5.06 | 4.84 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,963,490 |
| 25 Nov 2008 | CNY | 5.08 | 5.15 | 4.82 | 4.95 | 4.95 | -0.06 (-1.20%) | 4,922,236 |
