| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2008 | CNY | 4.39 | 4.61 | 4.38 | 4.59 | 4.59 | +0.2 (+4.56%) | 14,116,467 |
| 9 Dec 2008 | CNY | 4.66 | 4.66 | 4.37 | 4.39 | 4.39 | -0.27 (-5.79%) | 14,842,481 |
| 8 Dec 2008 | CNY | 4.54 | 4.71 | 4.51 | 4.66 | 4.66 | +0.16 (+3.56%) | 15,969,500 |
| 5 Dec 2008 | CNY | 4.4 | 4.53 | 4.35 | 4.5 | 4.5 | +0.03 (+0.67%) | 13,878,032 |
| 4 Dec 2008 | CNY | 4.37 | 4.66 | 4.32 | 4.47 | 4.47 | +0.12 (+2.76%) | 25,268,103 |
| 3 Dec 2008 | CNY | 4.19 | 4.39 | 4.16 | 4.35 | 4.35 | +0.21 (+5.07%) | 17,048,778 |
| 2 Dec 2008 | CNY | 3.93 | 4.18 | 3.88 | 4.14 | 4.14 | +0.13 (+3.24%) | 13,145,793 |
| 1 Dec 2008 | CNY | 3.84 | 4.04 | 3.75 | 4.01 | 4.01 | +0.16 (+4.16%) | 7,644,102 |
| 28 Nov 2008 | CNY | 3.85 | 3.99 | 3.81 | 3.85 | 3.85 | -0.12 (-3.02%) | 5,817,247 |
| 27 Nov 2008 | CNY | 4.25 | 4.3 | 3.97 | 3.97 | 3.97 | +0.02 (+0.51%) | 10,618,212 |
| 26 Nov 2008 | CNY | 3.85 | 4.05 | 3.76 | 3.95 | 3.95 | +0.11 (+2.86%) | 7,327,596 |
| 25 Nov 2008 | CNY | 4.02 | 4.09 | 3.71 | 3.84 | 3.84 | -0.11 (-2.78%) | 8,492,481 |
| 24 Nov 2008 | CNY | 4.16 | 4.3 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 9,385,387 |
| 21 Nov 2008 | CNY | 4.15 | 4.34 | 3.95 | 4.15 | 4.15 | -0.15 (-3.49%) | 12,598,321 |
| 20 Nov 2008 | CNY | 4.3 | 4.49 | 4.21 | 4.3 | 4.3 | -0.14 (-3.15%) | 14,553,180 |
| 19 Nov 2008 | CNY | 4.05 | 4.46 | 4.05 | 4.44 | 4.44 | +0.35 (+8.56%) | 17,078,839 |
| 18 Nov 2008 | CNY | 4.42 | 4.77 | 4.02 | 4.09 | 4.09 | -0.27 (-6.19%) | 40,888,886 |
| 17 Nov 2008 | CNY | 4 | 4.39 | 3.86 | 4.36 | 4.36 | +0.28 (+6.86%) | 23,850,528 |
| 14 Nov 2008 | CNY | 4.02 | 4.1 | 3.8 | 4.08 | 4.08 | +0.13 (+3.29%) | 22,174,489 |
| 13 Nov 2008 | CNY | 3.55 | 3.95 | 3.51 | 3.95 | 3.95 | +0.36 (+10.03%) | 23,361,905 |
| 12 Nov 2008 | CNY | 3.34 | 3.65 | 3.31 | 3.59 | 3.59 | +0.21 (+6.21%) | 10,080,504 |
| 11 Nov 2008 | CNY | 3.49 | 3.54 | 3.37 | 3.38 | 3.38 | -0.13 (-3.70%) | 8,961,074 |
| 10 Nov 2008 | CNY | 3.28 | 3.53 | 3.25 | 3.51 | 3.51 | +0.3 (+9.35%) | 11,682,752 |
| 7 Nov 2008 | CNY | 3 | 3.31 | 3 | 3.21 | 3.21 | +0.12 (+3.88%) | 6,292,172 |
| 6 Nov 2008 | CNY | 3.08 | 3.12 | 3 | 3.09 | 3.09 | -0.08 (-2.52%) | 3,963,537 |
| 5 Nov 2008 | CNY | 3.09 | 3.22 | 3.08 | 3.17 | 3.17 | +0.12 (+3.93%) | 5,494,063 |
| 4 Nov 2008 | CNY | 3.2 | 3.23 | 2.98 | 3.05 | 3.05 | -0.19 (-5.86%) | 5,403,195 |
| 3 Nov 2008 | CNY | 3.3 | 3.38 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 3,355,220 |
| 31 Oct 2008 | CNY | 3.39 | 3.46 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 3,557,463 |
| 30 Oct 2008 | CNY | 3.44 | 3.5 | 3.31 | 3.4 | 3.4 | +0.02 (+0.59%) | 5,106,606 |
