| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | CNY | 7.73 | 8.04 | 7.65 | 7.7 | 7.7 | -0.22 (-2.78%) | 28,877,532 |
| 28 May 2008 | CNY | 7.37 | 8 | 7.28 | 7.92 | 7.92 | +0.62 (+8.49%) | 36,672,030 |
| 27 May 2008 | CNY | 7.48 | 7.57 | 7.18 | 7.3 | 7.3 | -0.18 (-2.41%) | 15,421,449 |
| 26 May 2008 | CNY | 7.49 | 7.82 | 7.41 | 7.48 | 7.48 | -0.01 (-0.13%) | 17,515,894 |
| 23 May 2008 | CNY | 7.74 | 7.77 | 7.33 | 7.49 | 7.49 | -0.25 (-3.23%) | 17,727,552 |
| 22 May 2008 | CNY | 7.45 | 8.07 | 7.36 | 7.74 | 7.74 | +0.24 (+3.20%) | 34,092,221 |
| 21 May 2008 | CNY | 7.18 | 7.62 | 6.95 | 7.5 | 7.5 | +0.26 (+3.59%) | 21,758,789 |
| 20 May 2008 | CNY | 8 | 8.1 | 7.2 | 7.24 | 7.24 | -0.76 (-9.50%) | 24,550,738 |
| 19 May 2008 | CNY | 7.9 | 8.15 | 7.77 | 8 | 8 | +0.1 (+1.27%) | 18,335,820 |
| 16 May 2008 | CNY | 7.82 | 7.98 | 7.7 | 7.9 | 7.9 | +0.05 (+0.64%) | 21,907,037 |
| 15 May 2008 | CNY | 8.03 | 8.22 | 7.84 | 7.85 | 7.85 | -0.18 (-2.24%) | 25,369,529 |
| 14 May 2008 | CNY | 7.98 | 8.13 | 7.87 | 8.03 | 8.03 | 0.0 (0.0%) | 27,419,157 |
| 13 May 2008 | CNY | 7.48 | 8.2 | 7.4 | 8.03 | 8.03 | +0.21 (+2.69%) | 46,109,297 |
| 12 May 2008 | CNY | 7.54 | 8.1 | 7.46 | 7.82 | 7.82 | +0.14 (+1.82%) | 35,361,722 |
| 9 May 2008 | CNY | 7.8 | 7.85 | 7.43 | 7.68 | 7.68 | 0.0 (0.0%) | 39,920,889 |
| 8 May 2008 | CNY | 7.04 | 7.73 | 7 | 7.68 | 7.68 | +0.54 (+7.56%) | 29,819,440 |
| 7 May 2008 | CNY | 7.51 | 7.64 | 7.13 | 7.14 | 7.14 | -0.38 (-5.05%) | 24,595,234 |
| 6 May 2008 | CNY | 7.35 | 7.77 | 7.25 | 7.52 | 7.52 | +0.07 (+0.94%) | 31,797,997 |
| 5 May 2008 | CNY | 7.28 | 7.6 | 7 | 7.45 | 7.45 | +0.18 (+2.48%) | 28,964,784 |
| 30 Apr 2008 | CNY | 6.96 | 7.28 | 6.95 | 7.27 | 7.27 | +0.32 (+4.60%) | 24,107,186 |
| 28 Apr 2008 | CNY | 6.78 | 7.08 | 6.68 | 6.95 | 6.95 | +0.02 (+0.29%) | 20,615,067 |
| 25 Apr 2008 | CNY | 6.93 | 7.18 | 6.68 | 6.93 | 6.93 | +0.02 (+0.29%) | 25,469,717 |
| 24 Apr 2008 | CNY | 6.88 | 6.91 | 6.57 | 6.91 | 6.91 | +0.63 (+10.03%) | 31,742,071 |
| 23 Apr 2008 | CNY | 6.08 | 6.36 | 6 | 6.28 | 6.28 | +0.22 (+3.63%) | 12,573,167 |
| 22 Apr 2008 | CNY | 5.94 | 6.16 | 5.54 | 6.06 | 6.06 | -0.02 (-0.33%) | 13,240,577 |
| 21 Apr 2008 | CNY | 6.66 | 6.66 | 5.9 | 6.08 | 6.08 | -0.03 (-0.49%) | 14,809,835 |
| 18 Apr 2008 | CNY | 6.64 | 6.64 | 6.06 | 6.11 | 6.11 | -0.53 (-7.98%) | 13,981,046 |
| 17 Apr 2008 | CNY | 7.04 | 7.19 | 6.57 | 6.64 | 6.64 | -0.41 (-5.82%) | 10,956,560 |
| 16 Apr 2008 | CNY | 7.1 | 7.27 | 6.96 | 7.05 | 7.05 | +0.02 (+0.28%) | 12,620,431 |
| 15 Apr 2008 | CNY | 6.78 | 7.08 | 6.54 | 7.03 | 7.03 | +0.24 (+3.53%) | 12,577,745 |
