| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2009 | CNY | 4.58 | 4.62 | 4.4 | 4.4 | 4.4 | -0.29 (-6.18%) | 20,081,672 |
| 22 Jan 2009 | CNY | 4.7 | 4.77 | 4.62 | 4.69 | 4.69 | +0.04 (+0.86%) | 16,377,547 |
| 21 Jan 2009 | CNY | 4.48 | 4.66 | 4.43 | 4.65 | 4.65 | +0.09 (+1.97%) | 15,128,045 |
| 20 Jan 2009 | CNY | 4.57 | 4.62 | 4.4 | 4.56 | 4.56 | -0.03 (-0.65%) | 7,684,434 |
| 19 Jan 2009 | CNY | 4.59 | 4.64 | 4.48 | 4.59 | 4.59 | +0.06 (+1.32%) | 10,166,607 |
| 16 Jan 2009 | CNY | 4.55 | 4.65 | 4.48 | 4.53 | 4.53 | +0.04 (+0.89%) | 13,882,815 |
| 15 Jan 2009 | CNY | 4.43 | 4.57 | 4.39 | 4.49 | 4.49 | -0.01 (-0.22%) | 12,725,105 |
| 14 Jan 2009 | CNY | 4.12 | 4.6 | 4.12 | 4.5 | 4.5 | +0.3 (+7.14%) | 19,094,591 |
| 13 Jan 2009 | CNY | 4.25 | 4.37 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 8,612,068 |
| 12 Jan 2009 | CNY | 4.25 | 4.44 | 4.21 | 4.3 | 4.3 | +0.03 (+0.70%) | 10,409,104 |
| 9 Jan 2009 | CNY | 4.11 | 4.32 | 4.1 | 4.27 | 4.27 | +0.14 (+3.39%) | 8,202,826 |
| 8 Jan 2009 | CNY | 4.26 | 4.29 | 4.07 | 4.13 | 4.13 | -0.2 (-4.62%) | 8,706,035 |
| 7 Jan 2009 | CNY | 4.37 | 4.4 | 4.25 | 4.33 | 4.33 | -0.03 (-0.69%) | 12,820,377 |
| 6 Jan 2009 | CNY | 4.15 | 4.38 | 4.12 | 4.36 | 4.36 | +0.15 (+3.56%) | 14,324,741 |
| 5 Jan 2009 | CNY | 4.05 | 4.22 | 4.03 | 4.21 | 4.21 | +0.09 (+2.18%) | 12,902,843 |
| 31 Dec 2008 | CNY | 4.01 | 4.28 | 4 | 4.12 | 4.12 | +0.23 (+5.91%) | 18,148,257 |
| 30 Dec 2008 | CNY | 3.9 | 4.03 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 3,753,526 |
| 29 Dec 2008 | CNY | 4.04 | 4.04 | 3.82 | 3.95 | 3.95 | -0.09 (-2.23%) | 4,903,790 |
| 26 Dec 2008 | CNY | 4.1 | 4.18 | 4.03 | 4.04 | 4.04 | +0.04 (+1%) | 7,788,081 |
| 25 Dec 2008 | CNY | 4.05 | 4.11 | 3.88 | 4 | 4 | -0.04 (-0.99%) | 6,715,976 |
| 24 Dec 2008 | CNY | 4.18 | 4.2 | 3.96 | 4.04 | 4.04 | -0.19 (-4.49%) | 11,091,227 |
| 23 Dec 2008 | CNY | 4.71 | 4.75 | 4.2 | 4.23 | 4.23 | -0.44 (-9.42%) | 13,470,620 |
| 22 Dec 2008 | CNY | 4.63 | 4.79 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 11,435,796 |
| 19 Dec 2008 | CNY | 4.61 | 4.75 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 13,022,922 |
| 18 Dec 2008 | CNY | 4.58 | 4.62 | 4.43 | 4.6 | 4.6 | -0.01 (-0.22%) | 13,625,931 |
| 17 Dec 2008 | CNY | 4.65 | 4.84 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 30,283,335 |
| 16 Dec 2008 | CNY | 4.33 | 4.68 | 4.27 | 4.63 | 4.63 | +0.29 (+6.68%) | 24,812,319 |
| 15 Dec 2008 | CNY | 4.3 | 4.37 | 4.14 | 4.34 | 4.34 | +0.13 (+3.09%) | 8,302,424 |
| 12 Dec 2008 | CNY | 4.34 | 4.5 | 4.08 | 4.21 | 4.21 | -0.17 (-3.88%) | 12,459,864 |
| 11 Dec 2008 | CNY | 4.55 | 4.65 | 4.38 | 4.38 | 4.38 | -0.21 (-4.58%) | 11,484,724 |
