| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 4.0154 | 4.0513 | 3.9487 | 4.0103 | 4.0103 | -0.067 (-1.63%) | 11,950,801 |
| 14 Jan 2009 | CNY | 3.959 | 4.0821 | 3.9436 | 4.0769 | 4.0769 | +0.097 (+2.45%) | 12,505,355 |
| 13 Jan 2009 | CNY | 4.0718 | 4.1385 | 3.9385 | 3.9795 | 3.9795 | -0.061 (-1.52%) | 12,932,224 |
| 12 Jan 2009 | CNY | 4.0513 | 4.1026 | 3.9897 | 4.041 | 4.041 | -0.056 (-1.38%) | 14,057,602 |
| 9 Jan 2009 | CNY | 4.1231 | 4.1436 | 3.9539 | 4.0974 | 4.0974 | -0.005 (-0.13%) | 12,910,934 |
| 8 Jan 2009 | CNY | 4.3744 | 4.3846 | 4.0974 | 4.1026 | 4.1026 | -0.323 (-7.30%) | 5,010,257 |
| 7 Jan 2009 | CNY | 4.4718 | 4.4718 | 4.3897 | 4.4256 | 4.4256 | -0.046 (-1.03%) | 1,654,257 |
| 6 Jan 2009 | CNY | 4.4821 | 4.4974 | 4.3795 | 4.4718 | 4.4718 | -0.005 (-0.11%) | 3,561,871 |
| 5 Jan 2009 | CNY | 4.4103 | 4.5026 | 4.3692 | 4.4769 | 4.4769 | +0.067 (+1.51%) | 1,525,754 |
| 31 Dec 2008 | CNY | 4.4103 | 4.4359 | 4.3231 | 4.4103 | 4.4103 | -0.005 (-0.12%) | 2,696,830 |
| 30 Dec 2008 | CNY | 4.359 | 4.4564 | 4.359 | 4.4154 | 4.4154 | 0.0 (0.0%) | 1,729,525 |
| 29 Dec 2008 | CNY | 4.3487 | 4.4359 | 4.318 | 4.4154 | 4.4154 | -0.005 (-0.12%) | 1,487,070 |
| 26 Dec 2008 | CNY | 4.4103 | 4.4462 | 4.3077 | 4.4205 | 4.4205 | +0.01 (+0.23%) | 1,472,039 |
| 25 Dec 2008 | CNY | 4.4154 | 4.4564 | 4.2821 | 4.4103 | 4.4103 | -0.026 (-0.58%) | 1,807,297 |
| 24 Dec 2008 | CNY | 4.3539 | 4.5128 | 4.2872 | 4.4359 | 4.4359 | 0.0 (0.0%) | 2,144,990 |
| 23 Dec 2008 | CNY | 4.5128 | 4.5128 | 4.2615 | 4.4359 | 4.4359 | -0.051 (-1.14%) | 4,028,906 |
| 22 Dec 2008 | CNY | 4.5026 | 4.5949 | 4.4103 | 4.4872 | 4.4872 | -0.072 (-1.57%) | 2,131,262 |
| 19 Dec 2008 | CNY | 4.4103 | 4.5949 | 4.3077 | 4.559 | 4.559 | +0.149 (+3.37%) | 7,062,905 |
| 18 Dec 2008 | CNY | 4.159 | 4.4564 | 4.118 | 4.4103 | 4.4103 | +0.256 (+6.17%) | 7,147,489 |
| 17 Dec 2008 | CNY | 4.1436 | 4.1949 | 4.1026 | 4.1539 | 4.1539 | +0.051 (+1.25%) | 6,763,019 |
| 16 Dec 2008 | CNY | 4.0769 | 4.1539 | 4.0308 | 4.1026 | 4.1026 | 0.0 (0.0%) | 2,141,293 |
| 15 Dec 2008 | CNY | 4.159 | 4.2308 | 4.0256 | 4.1026 | 4.1026 | -0.056 (-1.36%) | 2,271,615 |
| 12 Dec 2008 | CNY | 4.1692 | 4.2308 | 4.0154 | 4.159 | 4.159 | -0.097 (-2.29%) | 2,303,226 |
| 11 Dec 2008 | CNY | 4.2205 | 4.2821 | 4.1128 | 4.2564 | 4.2564 | -0.041 (-0.95%) | 3,210,558 |
| 10 Dec 2008 | CNY | 4.2462 | 4.3333 | 4.1949 | 4.2974 | 4.2974 | +0.015 (+0.36%) | 1,986,036 |
| 9 Dec 2008 | CNY | 4.2923 | 4.318 | 4.0821 | 4.2821 | 4.2821 | -0.026 (-0.59%) | 4,013,271 |
| 8 Dec 2008 | CNY | 4.1949 | 4.359 | 4.1795 | 4.3077 | 4.3077 | +0.149 (+3.58%) | 3,354,304 |
| 5 Dec 2008 | CNY | 4.1282 | 4.2308 | 4.0769 | 4.159 | 4.159 | +0.015 (+0.37%) | 2,142,533 |
| 4 Dec 2008 | CNY | 4.0821 | 4.2154 | 4.0513 | 4.1436 | 4.1436 | +0.067 (+1.64%) | 4,475,634 |
| 3 Dec 2008 | CNY | 3.9539 | 4.0769 | 3.9385 | 4.0769 | 4.0769 | +0.123 (+3.11%) | 4,045,226 |
