| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2008 | CNY | 6.1282 | 6.2462 | 5.9539 | 6.0205 | 6.0205 | -0.072 (-1.18%) | 9,622,052 |
| 7 Mar 2008 | CNY | 6 | 6.1949 | 5.9385 | 6.0923 | 6.0923 | +0.087 (+1.45%) | 7,619,901 |
| 6 Mar 2008 | CNY | 6.0513 | 6.2 | 5.9795 | 6.0051 | 6.0051 | -0.077 (-1.27%) | 8,647,887 |
| 5 Mar 2008 | CNY | 6.0359 | 6.1539 | 5.8974 | 6.0821 | 6.0821 | 0.0 (0.0%) | 6,521,154 |
| 4 Mar 2008 | CNY | 6.2667 | 6.3077 | 6.0513 | 6.0821 | 6.0821 | -0.143 (-2.30%) | 9,265,140 |
| 3 Mar 2008 | CNY | 6.0513 | 6.2359 | 5.959 | 6.2256 | 6.2256 | +0.2 (+3.32%) | 9,821,570 |
| 29 Feb 2008 | CNY | 5.8256 | 6.0821 | 5.7795 | 6.0256 | 6.0256 | +0.174 (+2.98%) | 9,929,148 |
| 28 Feb 2008 | CNY | 5.9487 | 5.9641 | 5.6974 | 5.8513 | 5.8513 | -0.092 (-1.55%) | 6,543,808 |
| 27 Feb 2008 | CNY | 5.8462 | 5.9744 | 5.7795 | 5.9436 | 5.9436 | +0.164 (+2.84%) | 6,058,572 |
| 26 Feb 2008 | CNY | 6.0513 | 6.0974 | 5.5897 | 5.7795 | 5.7795 | -0.103 (-1.74%) | 10,017,072 |
| 25 Feb 2008 | CNY | 6.0821 | 6.2051 | 5.8359 | 5.8821 | 5.8821 | -0.174 (-2.88%) | 11,652,217 |
| 22 Feb 2008 | CNY | 6.1539 | 6.3846 | 5.8974 | 6.0564 | 6.0564 | -0.174 (-2.80%) | 17,222,957 |
| 21 Feb 2008 | CNY | 5.7949 | 6.3487 | 5.7897 | 6.2308 | 6.2308 | +0.441 (+7.62%) | 25,986,924 |
| 20 Feb 2008 | CNY | 5.8 | 5.8872 | 5.718 | 5.7897 | 5.7897 | 0.0 (0.0%) | 8,972,858 |
| 19 Feb 2008 | CNY | 5.7795 | 5.8667 | 5.6564 | 5.7897 | 5.7897 | +0.021 (+0.36%) | 6,316,500 |
| 18 Feb 2008 | CNY | 5.6308 | 5.8 | 5.5385 | 5.7692 | 5.7692 | +0.318 (+5.83%) | 9,132,996 |
| 15 Feb 2008 | CNY | 5.5385 | 5.5692 | 5.3333 | 5.4513 | 5.4513 | -0.128 (-2.30%) | 3,454,062 |
| 14 Feb 2008 | CNY | 5.6154 | 5.6974 | 5.5128 | 5.5795 | 5.5795 | +0.051 (+0.93%) | 2,430,047 |
| 13 Feb 2008 | CNY | 5.4718 | 5.6154 | 5.3333 | 5.5282 | 5.5282 | +0.067 (+1.22%) | 3,865,297 |
| 5 Feb 2008 | CNY | 5.4769 | 5.5641 | 5.2821 | 5.4615 | 5.4615 | -0.005 (-0.10%) | 4,325,757 |
| 4 Feb 2008 | CNY | 5.1692 | 5.4872 | 5.1692 | 5.4667 | 5.4667 | +0.42 (+8.33%) | 5,668,991 |
| 1 Feb 2008 | CNY | 5.5385 | 5.5385 | 4.8 | 5.0462 | 5.0462 | -0.287 (-5.38%) | 7,442,354 |
| 31 Jan 2008 | CNY | 5.6667 | 5.7949 | 5.2564 | 5.3333 | 5.3333 | -0.308 (-5.45%) | 4,487,371 |
| 30 Jan 2008 | CNY | 5.8974 | 6.0872 | 5.4359 | 5.641 | 5.641 | -0.077 (-1.35%) | 10,223,970 |
| 24 Jan 2008 | CNY | 5.5641 | 5.7744 | 5.5385 | 5.718 | 5.718 | +0.19 (+3.43%) | 8,896,118 |
| 23 Jan 2008 | CNY | 5.2821 | 5.5385 | 5.2564 | 5.5282 | 5.5282 | +0.328 (+6.31%) | 11,642,408 |
| 22 Jan 2008 | CNY | 5.7436 | 5.7436 | 5.2 | 5.2 | 5.2 | -0.58 (-10.03%) | 14,824,668 |
| 21 Jan 2008 | CNY | 6.1436 | 6.1795 | 5.6923 | 5.7795 | 5.7795 | -0.297 (-4.89%) | 9,134,533 |
| 18 Jan 2008 | CNY | 6.0769 | 6.1795 | 5.9487 | 6.0769 | 6.0769 | +0.01 (+0.17%) | 7,629,589 |
| 17 Jan 2008 | CNY | 6.1795 | 6.4103 | 5.9077 | 6.0667 | 6.0667 | -0.144 (-2.31%) | 14,724,902 |
