| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2008 | CNY | 4.9905 | 5.0656 | 4.9905 | 5.0205 | 5.0205 | -0.054 (-1.06%) | 1,508,869 |
| 28 Jul 2008 | CNY | 5.0143 | 5.0806 | 4.983 | 5.0744 | 5.0744 | +0.035 (+0.70%) | 847,761 |
| 25 Jul 2008 | CNY | 5.018 | 5.0731 | 5.0055 | 5.0393 | 5.0393 | +0.004 (+0.07%) | 954,158 |
| 24 Jul 2008 | CNY | 5.0431 | 5.0881 | 5.018 | 5.0356 | 5.0356 | -0.035 (-0.69%) | 2,185,960 |
| 23 Jul 2008 | CNY | 5.0606 | 5.1044 | 5.0105 | 5.0706 | 5.0706 | +0.01 (+0.20%) | 1,910,761 |
| 22 Jul 2008 | CNY | 5.0694 | 5.1082 | 5.0093 | 5.0606 | 5.0606 | +0.026 (+0.52%) | 1,899,587 |
| 21 Jul 2008 | CNY | 5.0055 | 5.0681 | 4.8966 | 5.0343 | 5.0343 | +0.039 (+0.78%) | 3,424,551 |
| 18 Jul 2008 | CNY | 5.0593 | 5.1082 | 4.9016 | 4.9955 | 4.9955 | -0.055 (-1.09%) | 4,045,628 |
| 17 Jul 2008 | CNY | 4.8327 | 5.1232 | 4.8327 | 5.0506 | 5.0506 | +0.105 (+2.13%) | 12,356,126 |
| 16 Jul 2008 | CNY | 4.7539 | 5.0055 | 4.7075 | 4.9454 | 4.9454 | +0.2 (+4.22%) | 20,983,356 |
| 15 Jul 2008 | CNY | 5.1082 | 5.1958 | 4.7326 | 4.7451 | 4.7451 | -0.326 (-6.42%) | 10,607,512 |
| 14 Jul 2008 | CNY | 5.0306 | 5.1332 | 5.0018 | 5.0706 | 5.0706 | -0.124 (-2.39%) | 3,413,897 |
| 11 Jul 2008 | CNY | 5.4074 | 5.4087 | 5.0831 | 5.1946 | 5.1946 | -0.188 (-3.49%) | 1,733,901 |
| 10 Jul 2008 | CNY | 5.3461 | 5.4462 | 5.2584 | 5.3824 | 5.3824 | +0.061 (+1.15%) | 1,723,382 |
| 9 Jul 2008 | CNY | 5.3461 | 5.46 | 5.2334 | 5.321 | 5.321 | +0.02 (+0.38%) | 1,596,521 |
| 8 Jul 2008 | CNY | 5.3248 | 5.3711 | 5.2584 | 5.301 | 5.301 | -0.066 (-1.24%) | 560,893 |
| 7 Jul 2008 | CNY | 5.3511 | 5.3836 | 5.2309 | 5.3673 | 5.3673 | +0.065 (+1.23%) | 1,464,053 |
| 4 Jul 2008 | CNY | 5.291 | 5.3586 | 5.1808 | 5.3022 | 5.3022 | +0.011 (+0.21%) | 2,643,867 |
| 3 Jul 2008 | CNY | 5.0331 | 5.3185 | 5.008 | 5.291 | 5.291 | +0.183 (+3.58%) | 2,721,925 |
| 2 Jul 2008 | CNY | 5.1407 | 5.1833 | 5.0456 | 5.1082 | 5.1082 | +0.005 (+0.10%) | 1,494,820 |
| 1 Jul 2008 | CNY | 5.0844 | 5.1983 | 5.0831 | 5.1032 | 5.1032 | -0.075 (-1.45%) | 417,506 |
| 30 Jun 2008 | CNY | 5.028 | 5.2083 | 5.028 | 5.1783 | 5.1783 | +0.03 (+0.58%) | 661,052 |
| 27 Jun 2008 | CNY | 5.2922 | 5.2922 | 5.0706 | 5.1482 | 5.1482 | -0.14 (-2.65%) | 1,506,937 |
| 26 Jun 2008 | CNY | 5.2021 | 5.331 | 5.0831 | 5.2885 | 5.2885 | +0.086 (+1.66%) | 993,136 |
| 25 Jun 2008 | CNY | 5.0055 | 5.2334 | 4.9842 | 5.2021 | 5.2021 | +0.07 (+1.37%) | 1,433,279 |
| 24 Jun 2008 | CNY | 4.9579 | 5.1457 | 4.9579 | 5.132 | 5.132 | +0.118 (+2.35%) | 2,680,344 |
| 23 Jun 2008 | CNY | 5.008 | 5.132 | 4.9579 | 5.0143 | 5.0143 | -0.173 (-3.33%) | 876,475 |
| 20 Jun 2008 | CNY | 5.2083 | 5.3335 | 4.9454 | 5.1871 | 5.1871 | -0.071 (-1.36%) | 4,656,385 |
| 19 Jun 2008 | CNY | 5.4562 | 5.4562 | 5.1896 | 5.2584 | 5.2584 | -0.111 (-2.07%) | 4,461,394 |
| 18 Jun 2008 | CNY | 5.1532 | 5.4087 | 5.1532 | 5.3698 | 5.3698 | +0.111 (+2.12%) | 4,823,613 |
