| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | CNY | 3.96 | 4.07 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 5,485,429 |
| 15 Jan 2009 | CNY | 3.9 | 3.98 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,881,073 |
| 14 Jan 2009 | CNY | 3.87 | 3.94 | 3.83 | 3.94 | 3.94 | +0.08 (+2.07%) | 2,951,641 |
| 13 Jan 2009 | CNY | 3.83 | 3.93 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 2,196,924 |
| 12 Jan 2009 | CNY | 3.87 | 3.9 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 2,036,303 |
| 9 Jan 2009 | CNY | 3.77 | 3.87 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 2,130,004 |
| 8 Jan 2009 | CNY | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.11 (-2.82%) | 2,468,943 |
| 7 Jan 2009 | CNY | 3.93 | 3.95 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,527,234 |
| 6 Jan 2009 | CNY | 3.83 | 3.92 | 3.82 | 3.92 | 3.92 | +0.09 (+2.35%) | 3,171,906 |
| 5 Jan 2009 | CNY | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | +0.1 (+2.68%) | 1,909,522 |
| 31 Dec 2008 | CNY | 3.79 | 3.83 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 2,754,487 |
| 30 Dec 2008 | CNY | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,313,700 |
| 29 Dec 2008 | CNY | 3.82 | 3.83 | 3.76 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,906,908 |
| 26 Dec 2008 | CNY | 3.86 | 3.89 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 2,407,889 |
| 25 Dec 2008 | CNY | 3.87 | 3.95 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,272,828 |
| 24 Dec 2008 | CNY | 3.92 | 3.94 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 3,554,973 |
| 23 Dec 2008 | CNY | 4.15 | 4.16 | 3.95 | 3.97 | 3.97 | -0.18 (-4.34%) | 5,310,408 |
| 22 Dec 2008 | CNY | 4.17 | 4.23 | 4.09 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,673,606 |
| 19 Dec 2008 | CNY | 4.23 | 4.28 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,264,759 |
| 18 Dec 2008 | CNY | 4.09 | 4.22 | 4.04 | 4.19 | 4.19 | +0.09 (+2.20%) | 5,353,343 |
| 17 Dec 2008 | CNY | 4.1 | 4.14 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 3,489,348 |
| 16 Dec 2008 | CNY | 4.1 | 4.1 | 3.97 | 4.1 | 4.1 | 0.0 (0.0%) | 3,304,459 |
| 15 Dec 2008 | CNY | 4.08 | 4.17 | 4.04 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,342,309 |
| 11 Dec 2008 | CNY | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 5,853,571 |
| 10 Dec 2008 | CNY | 4.2 | 4.32 | 4.16 | 4.3 | 4.3 | +0.08 (+1.90%) | 6,693,851 |
| 9 Dec 2008 | CNY | 4.36 | 4.42 | 4.2 | 4.22 | 4.22 | -0.1 (-2.31%) | 11,838,948 |
| 8 Dec 2008 | CNY | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | +0.18 (+4.35%) | 12,870,447 |
| 5 Dec 2008 | CNY | 4.03 | 4.15 | 4.03 | 4.14 | 4.14 | +0.05 (+1.22%) | 5,759,156 |
| 4 Dec 2008 | CNY | 4.14 | 4.24 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 11,110,184 |
| 3 Dec 2008 | CNY | 3.96 | 4.09 | 3.94 | 4.09 | 4.09 | +0.16 (+4.07%) | 6,752,225 |
