| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2009 | CNY | 3.65 | 3.81 | 3.63 | 3.78 | 3.78 | +0.04 (+1.07%) | 20,488,264 |
| 8 Jan 2009 | CNY | 3.62 | 3.9 | 3.6 | 3.74 | 3.74 | +0.14 (+3.89%) | 35,128,602 |
| 7 Jan 2009 | CNY | 3.58 | 3.7 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 16,593,937 |
| 6 Jan 2009 | CNY | 3.43 | 3.62 | 3.39 | 3.58 | 3.58 | +0.15 (+4.37%) | 13,443,303 |
| 5 Jan 2009 | CNY | 3.38 | 3.44 | 3.32 | 3.43 | 3.43 | +0.16 (+4.89%) | 8,752,265 |
| 31 Dec 2008 | CNY | 3.46 | 3.49 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 10,388,327 |
| 30 Dec 2008 | CNY | 3.51 | 3.58 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 11,650,965 |
| 29 Dec 2008 | CNY | 3.5 | 3.61 | 3.4 | 3.5 | 3.5 | -0.11 (-3.05%) | 11,759,586 |
| 26 Dec 2008 | CNY | 3.64 | 3.74 | 3.58 | 3.61 | 3.61 | -0.13 (-3.48%) | 13,683,222 |
| 25 Dec 2008 | CNY | 3.58 | 3.74 | 3.4 | 3.74 | 3.74 | +0.19 (+5.35%) | 17,212,746 |
| 24 Dec 2008 | CNY | 3.64 | 3.75 | 3.46 | 3.55 | 3.55 | -0.16 (-4.31%) | 17,082,259 |
| 23 Dec 2008 | CNY | 3.91 | 4.07 | 3.71 | 3.71 | 3.71 | -0.18 (-4.63%) | 27,239,279 |
| 19 Dec 2008 | CNY | 3.91 | 3.99 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 16,928,973 |
| 18 Dec 2008 | CNY | 3.9 | 3.95 | 3.8 | 3.93 | 3.93 | +0.01 (+0.26%) | 16,229,763 |
| 17 Dec 2008 | CNY | 3.98 | 4.04 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 24,650,171 |
| 16 Dec 2008 | CNY | 3.72 | 4.02 | 3.62 | 4 | 4 | +0.26 (+6.95%) | 27,699,091 |
| 15 Dec 2008 | CNY | 3.71 | 3.77 | 3.6 | 3.74 | 3.74 | +0.12 (+3.31%) | 18,017,058 |
| 12 Dec 2008 | CNY | 3.87 | 3.87 | 3.5 | 3.62 | 3.62 | -0.26 (-6.70%) | 23,421,925 |
| 11 Dec 2008 | CNY | 4.03 | 4.05 | 3.88 | 3.88 | 3.88 | -0.15 (-3.72%) | 24,059,622 |
| 10 Dec 2008 | CNY | 3.88 | 4.05 | 3.82 | 4.03 | 4.03 | +0.07 (+1.77%) | 31,084,260 |
| 9 Dec 2008 | CNY | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -0.2 (-4.81%) | 40,945,777 |
| 8 Dec 2008 | CNY | 4.2 | 4.24 | 4.04 | 4.16 | 4.16 | +0.08 (+1.96%) | 65,130,267 |
| 5 Dec 2008 | CNY | 3.77 | 4.08 | 3.73 | 4.08 | 4.08 | +0.34 (+9.09%) | 75,835,455 |
| 4 Dec 2008 | CNY | 3.6 | 3.87 | 3.6 | 3.74 | 3.74 | +0.21 (+5.95%) | 60,251,413 |
| 3 Dec 2008 | CNY | 3.48 | 3.57 | 3.43 | 3.53 | 3.53 | +0.1 (+2.92%) | 30,292,878 |
| 2 Dec 2008 | CNY | 3.33 | 3.52 | 3.29 | 3.43 | 3.43 | +0.04 (+1.18%) | 36,304,706 |
| 1 Dec 2008 | CNY | 3.17 | 3.43 | 3.14 | 3.39 | 3.39 | +0.2 (+6.27%) | 28,009,199 |
| 28 Nov 2008 | CNY | 3.12 | 3.22 | 3.1 | 3.19 | 3.19 | +0.04 (+1.27%) | 13,955,328 |
| 27 Nov 2008 | CNY | 3.37 | 3.41 | 3.15 | 3.15 | 3.15 | +0.01 (+0.32%) | 22,848,153 |
| 26 Nov 2008 | CNY | 3.15 | 3.24 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 13,047,731 |
