| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2009 | CNY | 3.53 | 3.7 | 3.48 | 3.69 | 3.69 | +0.14 (+3.94%) | 3,797,086 |
| 9 Jan 2009 | CNY | 3.47 | 3.63 | 3.46 | 3.55 | 3.55 | +0.1 (+2.90%) | 2,779,989 |
| 8 Jan 2009 | CNY | 3.56 | 3.64 | 3.38 | 3.45 | 3.45 | -0.21 (-5.74%) | 3,314,343 |
| 7 Jan 2009 | CNY | 3.6 | 3.72 | 3.52 | 3.66 | 3.66 | +0.06 (+1.67%) | 3,961,596 |
| 6 Jan 2009 | CNY | 3.43 | 3.71 | 3.37 | 3.6 | 3.6 | +0.18 (+5.26%) | 4,923,440 |
| 5 Jan 2009 | CNY | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 3,172,542 |
| 31 Dec 2008 | CNY | 3.53 | 3.58 | 3.3 | 3.32 | 3.32 | -0.2 (-5.68%) | 2,705,593 |
| 30 Dec 2008 | CNY | 3.62 | 3.68 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 2,476,376 |
| 29 Dec 2008 | CNY | 3.7 | 3.7 | 3.45 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,503,483 |
| 26 Dec 2008 | CNY | 3.7 | 3.83 | 3.6 | 3.7 | 3.7 | +0.04 (+1.09%) | 3,206,092 |
| 25 Dec 2008 | CNY | 3.88 | 3.88 | 3.56 | 3.66 | 3.66 | -0.14 (-3.68%) | 3,730,126 |
| 24 Dec 2008 | CNY | 4.01 | 4.07 | 3.74 | 3.8 | 3.8 | -0.35 (-8.43%) | 7,071,820 |
| 23 Dec 2008 | CNY | 4.29 | 4.59 | 4.14 | 4.15 | 4.15 | -0.09 (-2.12%) | 12,808,481 |
| 22 Dec 2008 | CNY | 4.16 | 4.3 | 4 | 4.24 | 4.24 | +0.08 (+1.92%) | 5,598,259 |
| 19 Dec 2008 | CNY | 4.24 | 4.3 | 4.14 | 4.16 | 4.16 | -0.09 (-2.12%) | 5,372,628 |
| 18 Dec 2008 | CNY | 4.01 | 4.3 | 3.88 | 4.25 | 4.25 | +0.25 (+6.25%) | 8,554,148 |
| 17 Dec 2008 | CNY | 4.08 | 4.09 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 6,058,882 |
| 16 Dec 2008 | CNY | 3.91 | 4.06 | 3.84 | 4.02 | 4.02 | +0.12 (+3.08%) | 4,643,016 |
| 15 Dec 2008 | CNY | 4 | 4.07 | 3.81 | 3.9 | 3.9 | -0.08 (-2.01%) | 4,643,835 |
| 12 Dec 2008 | CNY | 4.35 | 4.35 | 3.93 | 3.98 | 3.98 | -0.39 (-8.92%) | 8,407,954 |
| 11 Dec 2008 | CNY | 4.51 | 4.68 | 4.3 | 4.37 | 4.37 | -0.14 (-3.10%) | 11,640,202 |
| 10 Dec 2008 | CNY | 4.21 | 4.51 | 4.21 | 4.51 | 4.51 | +0.41 (+10%) | 14,294,053 |
| 9 Dec 2008 | CNY | 4.36 | 4.36 | 4.09 | 4.1 | 4.1 | -0.27 (-6.18%) | 7,427,170 |
| 8 Dec 2008 | CNY | 4.07 | 4.39 | 4.07 | 4.37 | 4.37 | +0.3 (+7.37%) | 11,975,136 |
| 5 Dec 2008 | CNY | 3.92 | 4.15 | 3.8 | 4.07 | 4.07 | +0.08 (+2.01%) | 8,043,317 |
| 4 Dec 2008 | CNY | 4.01 | 4.24 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 10,356,278 |
| 3 Dec 2008 | CNY | 3.99 | 4.13 | 3.91 | 4.03 | 4.03 | +0.06 (+1.51%) | 9,244,546 |
| 2 Dec 2008 | CNY | 4.07 | 4.19 | 3.9 | 3.97 | 3.97 | -0.27 (-6.37%) | 11,016,622 |
| 1 Dec 2008 | CNY | 4.09 | 4.4 | 3.96 | 4.24 | 4.24 | +0.15 (+3.67%) | 14,931,960 |
| 28 Nov 2008 | CNY | 3.7 | 4.1 | 3.56 | 4.09 | 4.09 | +0.36 (+9.65%) | 15,868,455 |
