| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2009 | CNY | 2.8872 | 2.9233 | 2.8331 | 2.9173 | 2.9173 | +0.042 (+1.46%) | 6,478,063 |
| 6 Jan 2009 | CNY | 2.797 | 2.8812 | 2.7669 | 2.8752 | 2.8752 | +0.084 (+3.02%) | 7,010,925 |
| 5 Jan 2009 | CNY | 2.7489 | 2.8211 | 2.7068 | 2.791 | 2.791 | +0.108 (+4.04%) | 4,073,428 |
| 31 Dec 2008 | CNY | 2.7369 | 2.7729 | 2.6767 | 2.6827 | 2.6827 | -0.078 (-2.83%) | 3,211,807 |
| 30 Dec 2008 | CNY | 2.8572 | 2.8692 | 2.7369 | 2.7609 | 2.7609 | -0.108 (-3.77%) | 7,864,603 |
| 29 Dec 2008 | CNY | 2.803 | 2.9354 | 2.7669 | 2.8692 | 2.8692 | +0.006 (+0.21%) | 8,841,623 |
| 26 Dec 2008 | CNY | 2.9173 | 2.9594 | 2.803 | 2.8632 | 2.8632 | -0.024 (-0.83%) | 8,912,339 |
| 25 Dec 2008 | CNY | 2.9835 | 3.0376 | 2.8331 | 2.8872 | 2.8872 | -0.084 (-2.83%) | 14,229,879 |
| 24 Dec 2008 | CNY | 2.8271 | 2.9895 | 2.7729 | 2.9714 | 2.9714 | +0.102 (+3.56%) | 13,659,273 |
| 23 Dec 2008 | CNY | 3.0256 | 3.0256 | 2.8572 | 2.8692 | 2.8692 | -0.138 (-4.60%) | 8,584,775 |
| 22 Dec 2008 | CNY | 3.0797 | 3.1038 | 2.9534 | 3.0075 | 3.0075 | -0.078 (-2.53%) | 6,458,932 |
| 19 Dec 2008 | CNY | 3.1038 | 3.1519 | 3.0737 | 3.0857 | 3.0857 | +0.006 (+0.19%) | 10,513,310 |
| 18 Dec 2008 | CNY | 3.0917 | 3.1098 | 3.0075 | 3.0797 | 3.0797 | +0.006 (+0.20%) | 13,853,369 |
| 17 Dec 2008 | CNY | 2.9534 | 3.0917 | 2.9354 | 3.0737 | 3.0737 | +0.12 (+4.07%) | 11,714,220 |
| 16 Dec 2008 | CNY | 2.9173 | 2.9714 | 2.8331 | 2.9534 | 2.9534 | +0.006 (+0.20%) | 4,251,234 |
| 15 Dec 2008 | CNY | 2.8993 | 2.9474 | 2.8391 | 2.9474 | 2.9474 | +0.084 (+2.94%) | 6,511,696 |
| 12 Dec 2008 | CNY | 2.9714 | 2.9955 | 2.8151 | 2.8632 | 2.8632 | -0.108 (-3.64%) | 8,448,184 |
| 11 Dec 2008 | CNY | 3.0797 | 3.1158 | 2.9714 | 2.9714 | 2.9714 | -0.108 (-3.52%) | 8,943,721 |
| 10 Dec 2008 | CNY | 3.0196 | 3.0978 | 2.9714 | 3.0797 | 3.0797 | +0.024 (+0.79%) | 9,075,736 |
| 9 Dec 2008 | CNY | 3.1038 | 3.1579 | 3.0075 | 3.0557 | 3.0557 | -0.03 (-0.97%) | 11,339,496 |
| 8 Dec 2008 | CNY | 3.0316 | 3.1038 | 2.9955 | 3.0857 | 3.0857 | +0.126 (+4.27%) | 12,894,133 |
| 5 Dec 2008 | CNY | 2.9233 | 2.9714 | 2.8872 | 2.9594 | 2.9594 | +0.024 (+0.82%) | 7,957,444 |
| 4 Dec 2008 | CNY | 2.9654 | 3.0496 | 2.8993 | 2.9354 | 2.9354 | -0.018 (-0.61%) | 13,144,649 |
| 3 Dec 2008 | CNY | 2.8872 | 2.9594 | 2.8632 | 2.9534 | 2.9534 | +0.102 (+3.59%) | 8,576,223 |
| 2 Dec 2008 | CNY | 2.785 | 2.8692 | 2.7609 | 2.8511 | 2.8511 | +0.018 (+0.64%) | 6,494,194 |
| 1 Dec 2008 | CNY | 2.7068 | 2.8331 | 2.6827 | 2.8331 | 2.8331 | +0.108 (+3.97%) | 5,444,305 |
| 28 Nov 2008 | CNY | 2.7369 | 2.779 | 2.6827 | 2.7248 | 2.7248 | -0.018 (-0.66%) | 3,699,219 |
| 27 Nov 2008 | CNY | 2.8692 | 2.9053 | 2.7369 | 2.7429 | 2.7429 | +0.06 (+2.24%) | 10,675,558 |
| 26 Nov 2008 | CNY | 2.6647 | 2.7068 | 2.6226 | 2.6827 | 2.6827 | +0.036 (+1.36%) | 2,944,459 |
| 25 Nov 2008 | CNY | 2.7068 | 2.7188 | 2.5865 | 2.6466 | 2.6466 | 0.0 (0.0%) | 3,578,219 |
