| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | CNY | 4.9143 | 5.0707 | 4.8542 | 5.0166 | 5.0166 | +0.09 (+1.83%) | 4,873,246 |
| 27 May 2008 | CNY | 4.8782 | 4.9805 | 4.8 | 4.9263 | 4.9263 | +0.006 (+0.12%) | 5,327,812 |
| 26 May 2008 | CNY | 5.2211 | 5.2692 | 4.9203 | 4.9203 | 4.9203 | -0.283 (-5.43%) | 10,967,662 |
| 23 May 2008 | CNY | 4.9925 | 5.3233 | 4.9865 | 5.203 | 5.203 | +0.186 (+3.72%) | 14,053,633 |
| 22 May 2008 | CNY | 5.0045 | 5.1308 | 4.9624 | 5.0166 | 5.0166 | -0.048 (-0.95%) | 7,732,598 |
| 21 May 2008 | CNY | 4.9504 | 5.1008 | 4.812 | 5.0647 | 5.0647 | +0.072 (+1.45%) | 8,376,083 |
| 20 May 2008 | CNY | 5.4436 | 5.5098 | 4.9624 | 4.9925 | 4.9925 | -0.439 (-8.08%) | 8,005,703 |
| 19 May 2008 | CNY | 5.4316 | 5.4857 | 5.3053 | 5.4316 | 5.4316 | -0.036 (-0.66%) | 4,755,452 |
| 16 May 2008 | CNY | 5.5339 | 5.6782 | 5.3233 | 5.4677 | 5.4677 | -0.078 (-1.41%) | 8,760,582 |
| 15 May 2008 | CNY | 5.7504 | 5.7985 | 5.5399 | 5.5459 | 5.5459 | -0.18 (-3.15%) | 12,886,603 |
| 14 May 2008 | CNY | 5.5339 | 5.8045 | 5.4737 | 5.7263 | 5.7263 | +0.192 (+3.48%) | 15,001,709 |
| 13 May 2008 | CNY | 5.3714 | 5.5519 | 5.2812 | 5.5339 | 5.5339 | -0.03 (-0.54%) | 12,655,596 |
| 12 May 2008 | CNY | 5.5038 | 5.7083 | 5.3714 | 5.5639 | 5.5639 | -0.078 (-1.39%) | 14,833,257 |
| 9 May 2008 | CNY | 5.2391 | 5.7083 | 5.173 | 5.6421 | 5.6421 | +0.433 (+8.31%) | 30,800,260 |
| 8 May 2008 | CNY | 4.9985 | 5.2271 | 4.9985 | 5.209 | 5.209 | +0.126 (+2.48%) | 5,153,051 |
| 7 May 2008 | CNY | 5.3594 | 5.4617 | 5.0827 | 5.0827 | 5.0827 | -0.337 (-6.22%) | 8,897,999 |
| 6 May 2008 | CNY | 5.5339 | 5.5579 | 5.4015 | 5.4196 | 5.4196 | -0.199 (-3.53%) | 10,104,764 |
| 5 May 2008 | CNY | 5.6181 | 5.6902 | 5.4557 | 5.6181 | 5.6181 | +0.09 (+1.63%) | 10,391,303 |
| 30 Apr 2008 | CNY | 5.3474 | 5.5459 | 5.3474 | 5.5278 | 5.5278 | +0.174 (+3.26%) | 9,738,917 |
| 29 Apr 2008 | CNY | 5.3835 | 5.4737 | 5.2993 | 5.3534 | 5.3534 | -0.03 (-0.56%) | 6,138,483 |
| 28 Apr 2008 | CNY | 5.2812 | 5.4978 | 5.209 | 5.3835 | 5.3835 | +0.09 (+1.70%) | 9,135,737 |
| 25 Apr 2008 | CNY | 5.4015 | 5.5339 | 5.203 | 5.2933 | 5.2933 | -0.114 (-2.11%) | 14,152,078 |
| 24 Apr 2008 | CNY | 5.3414 | 5.4075 | 5.1429 | 5.4075 | 5.4075 | +0.493 (+10.04%) | 18,394,340 |
| 23 Apr 2008 | CNY | 4.6737 | 4.9624 | 4.5714 | 4.9143 | 4.9143 | +0.126 (+2.64%) | 8,158,872 |
| 22 Apr 2008 | CNY | 4.5775 | 4.812 | 4.2707 | 4.788 | 4.788 | +0.114 (+2.45%) | 6,251,837 |
| 21 Apr 2008 | CNY | 4.9323 | 4.9384 | 4.5775 | 4.6737 | 4.6737 | +0.102 (+2.24%) | 6,241,880 |
| 18 Apr 2008 | CNY | 4.6256 | 4.8241 | 4.4511 | 4.5714 | 4.5714 | -0.072 (-1.55%) | 5,208,538 |
| 17 Apr 2008 | CNY | 4.782 | 4.9263 | 4.6015 | 4.6436 | 4.6436 | -0.174 (-3.62%) | 4,735,502 |
| 16 Apr 2008 | CNY | 4.9263 | 4.9865 | 4.8181 | 4.8181 | 4.8181 | +0.084 (+1.78%) | 5,849,096 |
| 14 Apr 2008 | CNY | 4.9925 | 5.0827 | 4.6978 | 4.7339 | 4.7339 | -0.445 (-8.59%) | 7,287,327 |
