| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2008 | CNY | 21.88 | 22.15 | 21.38 | 21.8 | 21.8 | -0.12 (-0.55%) | 7,930,914 |
| 9 Dec 2008 | CNY | 23 | 23.14 | 21.8 | 21.92 | 21.92 | -1.04 (-4.53%) | 7,467,976 |
| 8 Dec 2008 | CNY | 22.13 | 23.1 | 22.11 | 22.96 | 22.96 | +0.95 (+4.32%) | 5,998,552 |
| 5 Dec 2008 | CNY | 21.65 | 22.3 | 21.51 | 22.01 | 22.01 | +0.13 (+0.59%) | 6,499,216 |
| 4 Dec 2008 | CNY | 21.59 | 22.88 | 21.58 | 21.88 | 21.88 | +0.58 (+2.72%) | 9,732,282 |
| 3 Dec 2008 | CNY | 20.39 | 21.3 | 20.39 | 21.3 | 21.3 | +0.92 (+4.51%) | 6,246,283 |
| 2 Dec 2008 | CNY | 19.78 | 20.67 | 19.41 | 20.38 | 20.38 | +0.53 (+2.67%) | 5,086,026 |
| 1 Dec 2008 | CNY | 19.58 | 20.15 | 19.31 | 19.85 | 19.85 | +0.1 (+0.51%) | 3,434,977 |
| 28 Nov 2008 | CNY | 19.68 | 19.82 | 19.05 | 19.75 | 19.75 | +0.07 (+0.36%) | 3,421,280 |
| 27 Nov 2008 | CNY | 20.8 | 20.88 | 19.66 | 19.68 | 19.68 | +0.08 (+0.41%) | 7,001,550 |
| 26 Nov 2008 | CNY | 19.89 | 19.9 | 19.41 | 19.6 | 19.6 | 0.0 (0.0%) | 2,215,190 |
| 25 Nov 2008 | CNY | 19.5 | 19.9 | 19.38 | 19.6 | 19.6 | +0.38 (+1.98%) | 4,710,528 |
| 24 Nov 2008 | CNY | 19.55 | 19.58 | 18.97 | 19.22 | 19.22 | +0.09 (+0.47%) | 2,683,824 |
| 21 Nov 2008 | CNY | 19 | 19.96 | 18.65 | 19.13 | 19.13 | -0.46 (-2.35%) | 3,975,966 |
| 20 Nov 2008 | CNY | 19 | 20.11 | 18.58 | 19.59 | 19.59 | +0.2 (+1.03%) | 4,718,449 |
| 19 Nov 2008 | CNY | 18.35 | 19.49 | 18.01 | 19.39 | 19.39 | +1.04 (+5.67%) | 5,159,368 |
| 18 Nov 2008 | CNY | 20 | 20.1 | 18.14 | 18.35 | 18.35 | -1.8 (-8.93%) | 6,596,467 |
| 17 Nov 2008 | CNY | 19.65 | 20.32 | 19.47 | 20.15 | 20.15 | +0.67 (+3.44%) | 12,465,362 |
| 14 Nov 2008 | CNY | 17.98 | 19.48 | 17.78 | 19.48 | 19.48 | +1.77 (+9.99%) | 16,628,291 |
| 13 Nov 2008 | CNY | 17.04 | 17.95 | 16.9 | 17.71 | 17.71 | +0.66 (+3.87%) | 10,501,312 |
| 12 Nov 2008 | CNY | 16.7 | 17.19 | 16.5 | 17.05 | 17.05 | +0.15 (+0.89%) | 5,268,659 |
| 11 Nov 2008 | CNY | 17.48 | 17.48 | 16.83 | 16.9 | 16.9 | -0.78 (-4.41%) | 9,346,515 |
| 10 Nov 2008 | CNY | 17.03 | 17.68 | 16.8 | 17.68 | 17.68 | +0.77 (+4.55%) | 12,958,157 |
| 7 Nov 2008 | CNY | 17.98 | 18 | 16.52 | 16.91 | 16.91 | -1.44 (-7.85%) | 11,441,961 |
| 6 Nov 2008 | CNY | 19.4 | 19.6 | 18.22 | 18.35 | 18.35 | -1.42 (-7.18%) | 4,474,764 |
| 5 Nov 2008 | CNY | 19.28 | 20.27 | 19.28 | 19.77 | 19.77 | +0.48 (+2.49%) | 1,812,827 |
| 4 Nov 2008 | CNY | 19.25 | 19.55 | 19.1 | 19.29 | 19.29 | -0.16 (-0.82%) | 1,451,871 |
| 3 Nov 2008 | CNY | 19.01 | 19.53 | 19 | 19.45 | 19.45 | +0.15 (+0.78%) | 1,252,081 |
| 31 Oct 2008 | CNY | 19.1 | 19.65 | 19 | 19.3 | 19.3 | 0.0 (0.0%) | 1,789,283 |
| 30 Oct 2008 | CNY | 19.68 | 19.68 | 18.83 | 19.3 | 19.3 | -0.05 (-0.26%) | 3,588,739 |
