| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2009 | CNY | 4.275 | 4.5168 | 4.275 | 4.4553 | 4.4553 | +0.193 (+4.52%) | 12,767,873 |
| 21 Jan 2009 | CNY | 4.1397 | 4.2627 | 4.0988 | 4.2627 | 4.2627 | +0.053 (+1.27%) | 10,203,332 |
| 20 Jan 2009 | CNY | 4.0988 | 4.2135 | 4.0906 | 4.2094 | 4.2094 | +0.131 (+3.21%) | 7,672,597 |
| 19 Jan 2009 | CNY | 4.1725 | 4.2545 | 4.0578 | 4.0783 | 4.0783 | -0.106 (-2.54%) | 13,307,003 |
| 16 Jan 2009 | CNY | 4.2053 | 4.4062 | 4.1725 | 4.1848 | 4.1848 | 0.0 (0.0%) | 13,445,145 |
| 15 Jan 2009 | CNY | 4.1725 | 4.2709 | 4.0578 | 4.1848 | 4.1848 | -0.016 (-0.39%) | 9,465,973 |
| 14 Jan 2009 | CNY | 4.0209 | 4.2217 | 4.0209 | 4.2012 | 4.2012 | +0.143 (+3.53%) | 10,553,307 |
| 13 Jan 2009 | CNY | 4.2217 | 4.2217 | 4.0414 | 4.0578 | 4.0578 | -0.205 (-4.81%) | 11,886,899 |
| 12 Jan 2009 | CNY | 4.3037 | 4.3529 | 4.2217 | 4.2627 | 4.2627 | -0.053 (-1.23%) | 9,272,866 |
| 9 Jan 2009 | CNY | 4.1192 | 4.3529 | 4.1192 | 4.316 | 4.316 | +0.176 (+4.26%) | 10,891,027 |
| 8 Jan 2009 | CNY | 4.0455 | 4.2299 | 4.0414 | 4.1397 | 4.1397 | +0.025 (+0.60%) | 9,093,043 |
| 7 Jan 2009 | CNY | 4.1602 | 4.316 | 4.107 | 4.1151 | 4.1151 | -0.086 (-2.05%) | 14,838,631 |
| 6 Jan 2009 | CNY | 3.9553 | 4.2299 | 3.9553 | 4.2012 | 4.2012 | +0.357 (+9.28%) | 21,360,553 |
| 5 Jan 2009 | CNY | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | CNY | 3.8323 | 4.0168 | 3.8323 | 3.8446 | 3.8446 | +0.012 (+0.32%) | 12,065,444 |
| 30 Dec 2008 | CNY | 3.7422 | 3.8733 | 3.7422 | 3.8323 | 3.8323 | +0.094 (+2.52%) | 9,096,205 |
| 29 Dec 2008 | CNY | 3.6479 | 3.7668 | 3.5741 | 3.7381 | 3.7381 | +0.086 (+2.36%) | 10,135,617 |
| 26 Dec 2008 | CNY | 3.6274 | 3.7012 | 3.5864 | 3.652 | 3.652 | +0.037 (+1.02%) | 5,500,821 |
| 25 Dec 2008 | CNY | 3.6192 | 3.6971 | 3.5495 | 3.6151 | 3.6151 | +0.016 (+0.46%) | 7,046,563 |
| 24 Dec 2008 | CNY | 3.7545 | 3.8487 | 3.5044 | 3.5987 | 3.5987 | -0.271 (-6.99%) | 15,953,834 |
| 23 Dec 2008 | CNY | 3.8938 | 3.9922 | 3.8364 | 3.8692 | 3.8692 | -0.037 (-0.94%) | 18,093,196 |
| 22 Dec 2008 | CNY | 3.8528 | 4.0291 | 3.8528 | 3.9061 | 3.9061 | +0.008 (+0.21%) | 14,974,631 |
| 19 Dec 2008 | CNY | 3.82 | 3.9553 | 3.82 | 3.8979 | 3.8979 | +0.078 (+2.04%) | 15,019,169 |
| 18 Dec 2008 | CNY | 3.8118 | 3.8405 | 3.6971 | 3.82 | 3.82 | 0.0 (0.0%) | 8,676,559 |
| 17 Dec 2008 | CNY | 3.8774 | 4.0537 | 3.7832 | 3.82 | 3.82 | -0.053 (-1.38%) | 15,987,506 |
| 16 Dec 2008 | CNY | 3.7627 | 3.9143 | 3.6807 | 3.8733 | 3.8733 | +0.049 (+1.29%) | 19,830,504 |
| 15 Dec 2008 | CNY | 3.6192 | 3.8241 | 3.5249 | 3.8241 | 3.8241 | +0.258 (+7.24%) | 15,445,589 |
| 12 Dec 2008 | CNY | 3.6602 | 3.7094 | 3.5044 | 3.5659 | 3.5659 | -0.107 (-2.90%) | 11,319,804 |
| 11 Dec 2008 | CNY | 3.8405 | 3.861 | 3.6725 | 3.6725 | 3.6725 | -0.176 (-4.58%) | 9,971,713 |
| 10 Dec 2008 | CNY | 3.734 | 3.8692 | 3.7176 | 3.8487 | 3.8487 | +0.078 (+2.06%) | 11,510,563 |
