| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2008 | CNY | 2.2952 | 2.4238 | 2.2381 | 2.3571 | 2.3571 | +0.057 (+2.48%) | 17,416,116 |
| 8 Dec 2008 | CNY | 2.1 | 2.3048 | 2.1 | 2.3 | 2.3 | +0.205 (+9.77%) | 11,474,022 |
| 5 Dec 2008 | CNY | 2.0381 | 2.1095 | 2.0286 | 2.0952 | 2.0952 | +0.038 (+1.85%) | 4,653,266 |
| 4 Dec 2008 | CNY | 2.0905 | 2.1333 | 2.0524 | 2.0571 | 2.0571 | -0.019 (-0.92%) | 8,119,049 |
| 3 Dec 2008 | CNY | 2.0286 | 2.1286 | 2.0143 | 2.0762 | 2.0762 | +0.057 (+2.83%) | 5,562,708 |
| 2 Dec 2008 | CNY | 1.9333 | 2.0429 | 1.9333 | 2.0191 | 2.0191 | +0.024 (+1.20%) | 4,816,641 |
| 1 Dec 2008 | CNY | 1.8905 | 2.0286 | 1.8619 | 1.9952 | 1.9952 | +0.105 (+5.54%) | 5,275,830 |
| 28 Nov 2008 | CNY | 1.8571 | 1.9762 | 1.8524 | 1.8905 | 1.8905 | +0.024 (+1.27%) | 2,775,595 |
| 27 Nov 2008 | CNY | 1.9619 | 1.981 | 1.8667 | 1.8667 | 1.8667 | +0.014 (+0.77%) | 3,554,730 |
| 26 Nov 2008 | CNY | 1.8143 | 1.8762 | 1.8143 | 1.8524 | 1.8524 | +0.019 (+1.04%) | 1,332,739 |
| 25 Nov 2008 | CNY | 1.881 | 1.9 | 1.7857 | 1.8333 | 1.8333 | -0.024 (-1.28%) | 2,143,446 |
| 24 Nov 2008 | CNY | 1.9 | 1.9905 | 1.8571 | 1.8571 | 1.8571 | -0.043 (-2.26%) | 3,986,600 |
| 21 Nov 2008 | CNY | 1.9191 | 1.9714 | 1.8143 | 1.9 | 1.9 | -0.076 (-3.86%) | 4,443,285 |
| 20 Nov 2008 | CNY | 1.8905 | 2.0619 | 1.8714 | 1.9762 | 1.9762 | +0.067 (+3.49%) | 7,577,799 |
| 19 Nov 2008 | CNY | 1.7905 | 1.9286 | 1.781 | 1.9095 | 1.9095 | +0.129 (+7.22%) | 3,370,527 |
| 18 Nov 2008 | CNY | 1.9429 | 1.9762 | 1.781 | 1.781 | 1.781 | -0.195 (-9.88%) | 4,501,593 |
| 17 Nov 2008 | CNY | 1.8952 | 1.981 | 1.8714 | 1.9762 | 1.9762 | +0.071 (+3.75%) | 4,497,964 |
| 14 Nov 2008 | CNY | 1.8476 | 1.9238 | 1.8095 | 1.9048 | 1.9048 | +0.067 (+3.63%) | 3,968,269 |
| 13 Nov 2008 | CNY | 1.781 | 1.881 | 1.7714 | 1.8381 | 1.8381 | +0.038 (+2.12%) | 3,231,223 |
| 12 Nov 2008 | CNY | 1.7143 | 1.8 | 1.7143 | 1.8 | 1.8 | +0.057 (+3.28%) | 1,657,975 |
| 11 Nov 2008 | CNY | 1.7571 | 1.8 | 1.7429 | 1.7429 | 1.7429 | -0.067 (-3.68%) | 2,038,207 |
| 10 Nov 2008 | CNY | 1.7286 | 1.8286 | 1.7143 | 1.8095 | 1.8095 | +0.105 (+6.14%) | 3,081,254 |
| 7 Nov 2008 | CNY | 1.5952 | 1.7524 | 1.5952 | 1.7048 | 1.7048 | +0.071 (+4.38%) | 1,979,317 |
| 6 Nov 2008 | CNY | 1.6191 | 1.6476 | 1.6048 | 1.6333 | 1.6333 | -0.019 (-1.16%) | 503,153 |
| 5 Nov 2008 | CNY | 1.6191 | 1.6762 | 1.5952 | 1.6524 | 1.6524 | +0.057 (+3.59%) | 1,324,969 |
| 4 Nov 2008 | CNY | 1.6571 | 1.6571 | 1.5524 | 1.5952 | 1.5952 | -0.067 (-4.01%) | 931,728 |
| 3 Nov 2008 | CNY | 1.6381 | 1.681 | 1.6238 | 1.6619 | 1.6619 | -0.029 (-1.69%) | 578,016 |
| 31 Oct 2008 | CNY | 1.6286 | 1.6905 | 1.5905 | 1.6905 | 1.6905 | +0.081 (+5.03%) | 1,963,166 |
| 30 Oct 2008 | CNY | 1.6286 | 1.6476 | 1.581 | 1.6095 | 1.6095 | +0.009 (+0.59%) | 1,144,340 |
| 29 Oct 2008 | CNY | 1.6571 | 1.7143 | 1.5762 | 1.6 | 1.6 | -0.014 (-0.89%) | 1,980,253 |
