| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2008 | CNY | 3.86 | 3.98 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,848,547 |
| 1 Dec 2008 | CNY | 3.86 | 3.92 | 3.77 | 3.9 | 3.9 | +0.04 (+1.04%) | 4,052,680 |
| 28 Nov 2008 | CNY | 4.05 | 4.08 | 3.82 | 3.86 | 3.86 | -0.2 (-4.93%) | 6,122,885 |
| 27 Nov 2008 | CNY | 4.49 | 4.49 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 15,646,020 |
| 26 Nov 2008 | CNY | 3.83 | 4.13 | 3.83 | 4.13 | 4.13 | +0.33 (+8.68%) | 13,847,461 |
| 25 Nov 2008 | CNY | 3.84 | 3.86 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,061,160 |
| 24 Nov 2008 | CNY | 3.93 | 3.95 | 3.78 | 3.78 | 3.78 | -0.15 (-3.82%) | 3,389,305 |
| 21 Nov 2008 | CNY | 3.96 | 4.06 | 3.82 | 3.93 | 3.93 | -0.12 (-2.96%) | 6,496,053 |
| 20 Nov 2008 | CNY | 4.1 | 4.16 | 3.98 | 4.05 | 4.05 | -0.14 (-3.34%) | 5,803,234 |
| 19 Nov 2008 | CNY | 3.93 | 4.2 | 3.92 | 4.19 | 4.19 | +0.24 (+6.08%) | 6,387,404 |
| 18 Nov 2008 | CNY | 4.24 | 4.3 | 3.93 | 3.95 | 3.95 | -0.35 (-8.14%) | 7,109,320 |
| 17 Nov 2008 | CNY | 4.12 | 4.3 | 4 | 4.3 | 4.3 | +0.18 (+4.37%) | 8,775,856 |
| 14 Nov 2008 | CNY | 4.01 | 4.16 | 3.93 | 4.12 | 4.12 | +0.1 (+2.49%) | 8,074,451 |
| 13 Nov 2008 | CNY | 3.85 | 4.08 | 3.82 | 4.02 | 4.02 | +0.11 (+2.81%) | 4,991,556 |
| 12 Nov 2008 | CNY | 3.74 | 3.92 | 3.7 | 3.91 | 3.91 | +0.15 (+3.99%) | 4,749,478 |
| 11 Nov 2008 | CNY | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 3,168,739 |
| 10 Nov 2008 | CNY | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | +0.21 (+5.77%) | 3,201,626 |
| 7 Nov 2008 | CNY | 3.56 | 3.64 | 3.51 | 3.64 | 3.64 | +0.06 (+1.68%) | 991,359 |
| 6 Nov 2008 | CNY | 3.55 | 3.6 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 757,230 |
| 5 Nov 2008 | CNY | 3.5 | 3.66 | 3.5 | 3.63 | 3.63 | +0.09 (+2.54%) | 1,970,944 |
| 4 Nov 2008 | CNY | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 788,290 |
| 3 Nov 2008 | CNY | 3.6 | 3.67 | 3.5 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,367,300 |
| 31 Oct 2008 | CNY | 3.72 | 3.77 | 3.56 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,588,571 |
| 30 Oct 2008 | CNY | 3.79 | 3.81 | 3.66 | 3.7 | 3.7 | -0.1 (-2.63%) | 3,511,794 |
| 29 Oct 2008 | CNY | 3.91 | 3.94 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,306,494 |
| 28 Oct 2008 | CNY | 3.75 | 3.93 | 3.69 | 3.86 | 3.86 | +0.05 (+1.31%) | 2,063,776 |
| 27 Oct 2008 | CNY | 4.06 | 4.07 | 3.79 | 3.81 | 3.81 | -0.25 (-6.16%) | 5,045,608 |
| 24 Oct 2008 | CNY | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,618,058 |
| 23 Oct 2008 | CNY | 4 | 4.08 | 3.98 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,687,219 |
| 22 Oct 2008 | CNY | 4.02 | 4.1 | 4.01 | 4.08 | 4.08 | 0.0 (0.0%) | 1,197,632 |
