| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2009 | CNY | 3.34 | 3.42 | 3.29 | 3.37 | 3.37 | +0.02 (+0.60%) | 6,619,009 |
| 9 Jan 2009 | CNY | 3.27 | 3.36 | 3.27 | 3.35 | 3.35 | +0.08 (+2.45%) | 4,830,510 |
| 8 Jan 2009 | CNY | 3.34 | 3.34 | 3.24 | 3.27 | 3.27 | -0.11 (-3.25%) | 6,109,613 |
| 7 Jan 2009 | CNY | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 8,846,330 |
| 6 Jan 2009 | CNY | 3.29 | 3.45 | 3.25 | 3.42 | 3.42 | +0.13 (+3.95%) | 16,892,854 |
| 5 Jan 2009 | CNY | 3.13 | 3.3 | 3.13 | 3.29 | 3.29 | +0.17 (+5.45%) | 10,720,864 |
| 30 Dec 2008 | CNY | 3.15 | 3.2 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 5,005,817 |
| 29 Dec 2008 | CNY | 3.22 | 3.22 | 3.06 | 3.16 | 3.16 | -0.06 (-1.86%) | 6,832,389 |
| 26 Dec 2008 | CNY | 3.26 | 3.3 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 4,805,089 |
| 25 Dec 2008 | CNY | 3.28 | 3.32 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 9,163,750 |
| 24 Dec 2008 | CNY | 3.25 | 3.36 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 10,033,183 |
| 23 Dec 2008 | CNY | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 15,818,970 |
| 22 Dec 2008 | CNY | 3.54 | 3.58 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 14,033,317 |
| 19 Dec 2008 | CNY | 3.61 | 3.73 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 24,136,107 |
| 18 Dec 2008 | CNY | 3.48 | 3.67 | 3.44 | 3.62 | 3.62 | +0.1 (+2.84%) | 26,281,000 |
| 17 Dec 2008 | CNY | 3.4 | 3.64 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 31,723,947 |
| 16 Dec 2008 | CNY | 3.28 | 3.42 | 3.21 | 3.4 | 3.4 | +0.08 (+2.41%) | 10,655,221 |
| 15 Dec 2008 | CNY | 3.31 | 3.37 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 9,748,410 |
| 12 Dec 2008 | CNY | 3.41 | 3.45 | 3.22 | 3.26 | 3.26 | -0.19 (-5.51%) | 19,995,261 |
| 11 Dec 2008 | CNY | 3.58 | 3.62 | 3.44 | 3.45 | 3.45 | -0.14 (-3.90%) | 17,960,050 |
| 10 Dec 2008 | CNY | 3.55 | 3.65 | 3.41 | 3.59 | 3.59 | +0.01 (+0.28%) | 26,642,686 |
| 9 Dec 2008 | CNY | 3.61 | 3.8 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 34,808,773 |
| 8 Dec 2008 | CNY | 3.53 | 3.64 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 28,440,501 |
| 5 Dec 2008 | CNY | 3.39 | 3.52 | 3.37 | 3.51 | 3.51 | +0.09 (+2.63%) | 29,223,958 |
| 4 Dec 2008 | CNY | 3.36 | 3.65 | 3.31 | 3.42 | 3.42 | +0.09 (+2.70%) | 49,205,111 |
| 3 Dec 2008 | CNY | 3.19 | 3.38 | 3.17 | 3.33 | 3.33 | +0.16 (+5.05%) | 28,015,102 |
| 2 Dec 2008 | CNY | 3.1 | 3.2 | 3.07 | 3.17 | 3.17 | -0.01 (-0.31%) | 9,703,561 |
| 1 Dec 2008 | CNY | 3.14 | 3.21 | 3.04 | 3.18 | 3.18 | +0.04 (+1.27%) | 10,417,752 |
| 28 Nov 2008 | CNY | 3.18 | 3.24 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 9,569,559 |
| 27 Nov 2008 | CNY | 3.38 | 3.41 | 3.2 | 3.21 | 3.21 | +0.06 (+1.90%) | 25,511,900 |
