| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | CNY | 3.8958 | 3.9444 | 3.8264 | 3.9167 | 3.9167 | +0.021 (+0.54%) | 2,828,875 |
| 30 May 2008 | CNY | 3.7917 | 3.9028 | 3.7014 | 3.8958 | 3.8958 | +0.083 (+2.18%) | 2,875,896 |
| 29 May 2008 | CNY | 3.8542 | 3.9097 | 3.7222 | 3.8125 | 3.8125 | -0.083 (-2.14%) | 2,595,389 |
| 28 May 2008 | CNY | 3.8056 | 3.9444 | 3.7708 | 3.8958 | 3.8958 | +0.056 (+1.45%) | 3,770,192 |
| 27 May 2008 | CNY | 3.7361 | 3.875 | 3.6319 | 3.8403 | 3.8403 | +0.167 (+4.54%) | 2,534,271 |
| 26 May 2008 | CNY | 3.8194 | 3.8403 | 3.6389 | 3.6736 | 3.6736 | -0.174 (-4.51%) | 2,189,545 |
| 23 May 2008 | CNY | 3.7847 | 3.8819 | 3.6806 | 3.8472 | 3.8472 | +0.014 (+0.36%) | 3,285,411 |
| 22 May 2008 | CNY | 3.8889 | 3.9861 | 3.8194 | 3.8333 | 3.8333 | -0.118 (-2.99%) | 3,354,246 |
| 21 May 2008 | CNY | 3.8264 | 3.9514 | 3.6111 | 3.9514 | 3.9514 | +0.125 (+3.27%) | 3,591,125 |
| 20 May 2008 | CNY | 4.1667 | 4.2292 | 3.7917 | 3.8264 | 3.8264 | -0.389 (-9.23%) | 3,031,676 |
| 19 May 2008 | CNY | 4.2222 | 4.2361 | 4.0417 | 4.2153 | 4.2153 | -0.021 (-0.49%) | 2,551,253 |
| 16 May 2008 | CNY | 4.2708 | 4.2778 | 4.0903 | 4.2361 | 4.2361 | -0.021 (-0.49%) | 4,720,740 |
| 15 May 2008 | CNY | 4.2431 | 4.3194 | 4.2014 | 4.2569 | 4.2569 | +0.014 (+0.33%) | 5,320,825 |
| 14 May 2008 | CNY | 4.1944 | 4.2917 | 4.1736 | 4.2431 | 4.2431 | -0.042 (-0.97%) | 7,250,793 |
| 13 May 2008 | CNY | 4.0486 | 4.4444 | 4.0278 | 4.2847 | 4.2847 | 0.0 (0.0%) | 8,176,466 |
| 12 May 2008 | CNY | 4.2361 | 4.5069 | 4.1389 | 4.2847 | 4.2847 | +0.007 (+0.16%) | 6,474,852 |
| 9 May 2008 | CNY | 4.3611 | 4.3958 | 4.1667 | 4.2778 | 4.2778 | -0.069 (-1.60%) | 5,207,542 |
| 8 May 2008 | CNY | 4.2569 | 4.3542 | 4.0972 | 4.3472 | 4.3472 | +0.09 (+2.12%) | 10,065,129 |
| 7 May 2008 | CNY | 4.2014 | 4.3264 | 4.1319 | 4.2569 | 4.2569 | +0.056 (+1.32%) | 7,321,505 |
| 6 May 2008 | CNY | 4.1458 | 4.2708 | 4.0764 | 4.2014 | 4.2014 | +0.035 (+0.83%) | 5,622,331 |
| 5 May 2008 | CNY | 4.0694 | 4.1736 | 3.9931 | 4.1667 | 4.1667 | +0.146 (+3.63%) | 3,977,470 |
| 30 Apr 2008 | CNY | 3.9167 | 4.0833 | 3.9167 | 4.0208 | 4.0208 | +0.104 (+2.66%) | 3,677,633 |
| 29 Apr 2008 | CNY | 3.8542 | 3.9792 | 3.8194 | 3.9167 | 3.9167 | +0.042 (+1.08%) | 3,241,306 |
| 28 Apr 2008 | CNY | 3.8889 | 3.9167 | 3.7083 | 3.875 | 3.875 | -0.014 (-0.36%) | 3,382,902 |
| 25 Apr 2008 | CNY | 3.8958 | 3.9931 | 3.8194 | 3.8889 | 3.8889 | -0.007 (-0.18%) | 4,571,497 |
| 24 Apr 2008 | CNY | 3.8194 | 3.8958 | 3.7569 | 3.8958 | 3.8958 | +0.354 (+10.00%) | 6,298,706 |
| 23 Apr 2008 | CNY | 3.3333 | 3.5764 | 3.2639 | 3.5417 | 3.5417 | +0.208 (+6.25%) | 2,355,399 |
| 22 Apr 2008 | CNY | 3.4722 | 3.4722 | 3.1944 | 3.3333 | 3.3333 | -0.16 (-4.57%) | 2,288,374 |
| 21 Apr 2008 | CNY | 3.8194 | 3.8194 | 3.4097 | 3.4931 | 3.4931 | -0.049 (-1.37%) | 2,639,448 |
| 18 Apr 2008 | CNY | 3.9653 | 4.0139 | 3.5347 | 3.5417 | 3.5417 | -0.389 (-9.89%) | 3,237,180 |
