| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 3.7857 | 3.9857 | 3.75 | 3.8571 | 3.8571 | +0.014 (+0.37%) | 17,551,622 |
| 14 Jan 2009 | CNY | 3.5857 | 3.8571 | 3.5857 | 3.8429 | 3.8429 | +0.279 (+7.82%) | 16,045,506 |
| 13 Jan 2009 | CNY | 3.5643 | 3.7286 | 3.5429 | 3.5643 | 3.5643 | -0.029 (-0.80%) | 16,682,289 |
| 12 Jan 2009 | CNY | 3.6143 | 3.6857 | 3.5643 | 3.5929 | 3.5929 | +0.007 (+0.20%) | 9,260,344 |
| 9 Jan 2009 | CNY | 3.5 | 3.6571 | 3.5 | 3.5857 | 3.5857 | +0.064 (+1.83%) | 11,903,885 |
| 8 Jan 2009 | CNY | 3.5 | 3.5357 | 3.4571 | 3.5214 | 3.5214 | -0.05 (-1.40%) | 4,141,715 |
| 7 Jan 2009 | CNY | 3.6429 | 3.6786 | 3.55 | 3.5714 | 3.5714 | -0.021 (-0.60%) | 14,359,909 |
| 6 Jan 2009 | CNY | 3.4214 | 3.5929 | 3.4214 | 3.5929 | 3.5929 | +0.329 (+10.07%) | 30,872,982 |
| 5 Jan 2009 | CNY | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | CNY | 3.3143 | 3.3143 | 3.2286 | 3.2643 | 3.2643 | -0.057 (-1.72%) | 7,807,269 |
| 30 Dec 2008 | CNY | 3.2357 | 3.3357 | 3.2286 | 3.3214 | 3.3214 | +0.107 (+3.33%) | 12,272,776 |
| 29 Dec 2008 | CNY | 3.2429 | 3.25 | 3.1571 | 3.2143 | 3.2143 | -0.043 (-1.31%) | 2,977,819 |
| 26 Dec 2008 | CNY | 3.3 | 3.3214 | 3.25 | 3.2571 | 3.2571 | -0.029 (-0.87%) | 2,970,017 |
| 25 Dec 2008 | CNY | 3.3429 | 3.3571 | 3.2571 | 3.2857 | 3.2857 | -0.036 (-1.07%) | 4,941,010 |
| 24 Dec 2008 | CNY | 3.3214 | 3.3429 | 3.25 | 3.3214 | 3.3214 | -0.014 (-0.43%) | 5,722,761 |
| 23 Dec 2008 | CNY | 3.4929 | 3.5143 | 3.3357 | 3.3357 | 3.3357 | -0.129 (-3.71%) | 6,726,619 |
| 22 Dec 2008 | CNY | 3.6286 | 3.6286 | 3.4286 | 3.4643 | 3.4643 | -0.143 (-3.96%) | 10,424,939 |
| 19 Dec 2008 | CNY | 3.5929 | 3.6571 | 3.5929 | 3.6071 | 3.6071 | +0.029 (+0.80%) | 6,155,668 |
| 18 Dec 2008 | CNY | 3.5786 | 3.5786 | 3.5786 | 3.5786 | 3.5786 | 0.0 (0.0%) | 0 |
| 17 Dec 2008 | CNY | 3.5714 | 3.6714 | 3.5571 | 3.5786 | 3.5786 | +0.007 (+0.20%) | 13,846,102 |
| 16 Dec 2008 | CNY | 3.5 | 3.5929 | 3.4071 | 3.5714 | 3.5714 | +0.057 (+1.62%) | 11,418,783 |
| 15 Dec 2008 | CNY | 3.4 | 3.55 | 3.3929 | 3.5143 | 3.5143 | +0.186 (+5.58%) | 14,717,991 |
| 12 Dec 2008 | CNY | 3.4286 | 3.4857 | 3.2714 | 3.3286 | 3.3286 | -0.1 (-2.92%) | 16,351,132 |
| 11 Dec 2008 | CNY | 3.6143 | 3.6571 | 3.4214 | 3.4286 | 3.4286 | -0.186 (-5.14%) | 20,131,339 |
| 10 Dec 2008 | CNY | 3.6857 | 3.6929 | 3.4429 | 3.6143 | 3.6143 | -0.05 (-1.36%) | 19,679,825 |
| 9 Dec 2008 | CNY | 3.7571 | 3.8429 | 3.6429 | 3.6643 | 3.6643 | -0.093 (-2.47%) | 22,557,050 |
| 8 Dec 2008 | CNY | 3.7286 | 3.8857 | 3.6857 | 3.7571 | 3.7571 | +0.079 (+2.13%) | 19,891,473 |
| 5 Dec 2008 | CNY | 3.6357 | 3.7714 | 3.6071 | 3.6786 | 3.6786 | +0.036 (+0.98%) | 15,576,699 |
| 4 Dec 2008 | CNY | 3.6286 | 3.9357 | 3.6143 | 3.6429 | 3.6429 | +0.064 (+1.80%) | 28,800,013 |
| 3 Dec 2008 | CNY | 3.4357 | 3.5857 | 3.4 | 3.5786 | 3.5786 | +0.207 (+6.15%) | 22,561,162 |
