| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2008 | CNY | 3.7692 | 4.0256 | 3.759 | 3.9539 | 3.9539 | +0.118 (+3.08%) | 4,705,771 |
| 1 Dec 2008 | CNY | 3.7949 | 3.8615 | 3.7333 | 3.8359 | 3.8359 | +0.046 (+1.22%) | 1,919,597 |
| 28 Nov 2008 | CNY | 3.8205 | 3.8974 | 3.7333 | 3.7897 | 3.7897 | -0.057 (-1.47%) | 1,672,561 |
| 27 Nov 2008 | CNY | 3.9231 | 4.0667 | 3.7744 | 3.8462 | 3.8462 | +0.149 (+4.02%) | 8,009,833 |
| 26 Nov 2008 | CNY | 3.7795 | 3.7897 | 3.6667 | 3.6974 | 3.6974 | -0.082 (-2.17%) | 2,179,710 |
| 25 Nov 2008 | CNY | 3.7385 | 3.8359 | 3.6923 | 3.7795 | 3.7795 | +0.031 (+0.82%) | 4,832,150 |
| 24 Nov 2008 | CNY | 3.641 | 3.7744 | 3.6 | 3.7487 | 3.7487 | +0.185 (+5.18%) | 7,845,696 |
| 21 Nov 2008 | CNY | 3.4718 | 3.6513 | 3.441 | 3.5641 | 3.5641 | 0.0 (0.0%) | 2,757,510 |
| 20 Nov 2008 | CNY | 3.5385 | 3.6564 | 3.4308 | 3.5641 | 3.5641 | -0.036 (-1.00%) | 4,108,587 |
| 19 Nov 2008 | CNY | 3.3333 | 3.6205 | 3.3077 | 3.6 | 3.6 | +0.195 (+5.72%) | 3,718,300 |
| 18 Nov 2008 | CNY | 3.6923 | 3.6923 | 3.3846 | 3.4051 | 3.4051 | -0.323 (-8.67%) | 4,358,232 |
| 17 Nov 2008 | CNY | 3.6564 | 3.7333 | 3.5897 | 3.7282 | 3.7282 | +0.087 (+2.39%) | 4,456,650 |
| 14 Nov 2008 | CNY | 3.5231 | 3.7026 | 3.5077 | 3.641 | 3.641 | +0.082 (+2.30%) | 4,709,452 |
| 13 Nov 2008 | CNY | 3.2821 | 3.5897 | 3.2308 | 3.559 | 3.559 | +0.236 (+7.10%) | 6,655,084 |
| 12 Nov 2008 | CNY | 3.3846 | 3.4513 | 3.2205 | 3.3231 | 3.3231 | -0.077 (-2.26%) | 2,186,340 |
| 11 Nov 2008 | CNY | 3.5282 | 3.5385 | 3.3846 | 3.4 | 3.4 | -0.144 (-4.05%) | 1,496,112 |
| 10 Nov 2008 | CNY | 3.3385 | 3.559 | 3.3385 | 3.5436 | 3.5436 | +0.21 (+6.31%) | 1,256,576 |
| 7 Nov 2008 | CNY | 3.2359 | 3.3539 | 3.2308 | 3.3333 | 3.3333 | +0.051 (+1.56%) | 889,028 |
| 6 Nov 2008 | CNY | 3.3282 | 3.3333 | 3.241 | 3.2821 | 3.2821 | -0.092 (-2.74%) | 1,244,577 |
| 5 Nov 2008 | CNY | 3.2718 | 3.4154 | 3.2564 | 3.3744 | 3.3744 | +0.092 (+2.81%) | 1,368,800 |
| 4 Nov 2008 | CNY | 3.4564 | 3.5077 | 3.1897 | 3.2821 | 3.2821 | -0.226 (-6.43%) | 2,428,416 |
| 3 Nov 2008 | CNY | 3.5385 | 3.5487 | 3.4359 | 3.5077 | 3.5077 | -0.046 (-1.30%) | 532,683 |
| 31 Oct 2008 | CNY | 3.6103 | 3.6154 | 3.5487 | 3.5539 | 3.5539 | -0.056 (-1.56%) | 889,966 |
| 30 Oct 2008 | CNY | 3.5897 | 3.6667 | 3.4923 | 3.6103 | 3.6103 | +0.103 (+2.92%) | 1,603,446 |
| 29 Oct 2008 | CNY | 3.6462 | 3.6974 | 3.5077 | 3.5077 | 3.5077 | -0.133 (-3.66%) | 1,243,612 |
| 28 Oct 2008 | CNY | 3.5795 | 3.6821 | 3.4359 | 3.641 | 3.641 | -0.026 (-0.70%) | 2,495,218 |
| 27 Oct 2008 | CNY | 3.8 | 3.841 | 3.4974 | 3.6667 | 3.6667 | -0.179 (-4.67%) | 3,074,095 |
| 24 Oct 2008 | CNY | 3.9231 | 3.959 | 3.7949 | 3.8462 | 3.8462 | -0.077 (-1.96%) | 952,906 |
| 23 Oct 2008 | CNY | 3.8872 | 3.9231 | 3.7692 | 3.9231 | 3.9231 | 0.0 (0.0%) | 716,112 |
| 22 Oct 2008 | CNY | 3.959 | 4 | 3.8974 | 3.9231 | 3.9231 | -0.031 (-0.78%) | 822,414 |
