| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2008 | CNY | 4.7077 | 4.8077 | 4.6539 | 4.7308 | 4.7308 | +0.1 (+2.16%) | 5,144,087 |
| 16 Dec 2008 | CNY | 4.6154 | 4.6769 | 4.4077 | 4.6308 | 4.6308 | +0.015 (+0.33%) | 3,642,902 |
| 15 Dec 2008 | CNY | 4.5462 | 4.7077 | 4.4769 | 4.6154 | 4.6154 | +0.115 (+2.56%) | 4,176,953 |
| 12 Dec 2008 | CNY | 4.7385 | 4.7692 | 4.4539 | 4.5 | 4.5 | -0.269 (-5.64%) | 5,528,313 |
| 11 Dec 2008 | CNY | 5 | 5.0846 | 4.7692 | 4.7692 | 4.7692 | -0.308 (-6.06%) | 6,323,274 |
| 10 Dec 2008 | CNY | 4.8231 | 5.1154 | 4.7923 | 5.0769 | 5.0769 | +0.254 (+5.26%) | 7,642,605 |
| 9 Dec 2008 | CNY | 4.9539 | 4.9846 | 4.7231 | 4.8231 | 4.8231 | -0.138 (-2.79%) | 5,996,554 |
| 8 Dec 2008 | CNY | 4.8692 | 5.0385 | 4.8385 | 4.9615 | 4.9615 | +0.146 (+3.03%) | 7,920,217 |
| 5 Dec 2008 | CNY | 4.6154 | 4.8154 | 4.5615 | 4.8154 | 4.8154 | +0.123 (+2.62%) | 4,529,227 |
| 4 Dec 2008 | CNY | 4.8846 | 4.9385 | 4.6846 | 4.6923 | 4.6923 | -0.146 (-3.02%) | 10,607,859 |
| 3 Dec 2008 | CNY | 4.6308 | 4.9615 | 4.6308 | 4.8385 | 4.8385 | +0.231 (+5.01%) | 7,731,239 |
| 2 Dec 2008 | CNY | 4.3846 | 4.7077 | 4.3231 | 4.6077 | 4.6077 | +0.1 (+2.22%) | 8,938,105 |
| 1 Dec 2008 | CNY | 4.1385 | 4.5385 | 4.1385 | 4.5077 | 4.5077 | +0.323 (+7.72%) | 5,166,103 |
| 28 Nov 2008 | CNY | 4.0385 | 4.2 | 4.0077 | 4.1846 | 4.1846 | +0.108 (+2.64%) | 3,375,399 |
| 27 Nov 2008 | CNY | 4.4308 | 4.4308 | 4.0692 | 4.0769 | 4.0769 | -0.023 (-0.56%) | 3,978,283 |
| 26 Nov 2008 | CNY | 4.0769 | 4.2 | 4.0154 | 4.1 | 4.1 | +0.023 (+0.57%) | 2,142,871 |
| 25 Nov 2008 | CNY | 4.2462 | 4.3 | 3.9692 | 4.0769 | 4.0769 | -0.131 (-3.11%) | 4,442,201 |
| 24 Nov 2008 | CNY | 4.4154 | 4.4539 | 4.1231 | 4.2077 | 4.2077 | -0.215 (-4.87%) | 5,642,313 |
| 21 Nov 2008 | CNY | 4.0769 | 4.5462 | 3.9231 | 4.4231 | 4.4231 | +0.154 (+3.60%) | 10,849,423 |
| 20 Nov 2008 | CNY | 4.3 | 4.6385 | 4.1769 | 4.2692 | 4.2692 | -0.1 (-2.29%) | 9,769,956 |
| 19 Nov 2008 | CNY | 3.9846 | 4.3692 | 3.9846 | 4.3692 | 4.3692 | +0.377 (+9.44%) | 7,177,034 |
| 18 Nov 2008 | CNY | 4.4077 | 4.4077 | 3.9769 | 3.9923 | 3.9923 | -0.415 (-9.42%) | 9,711,390 |
| 17 Nov 2008 | CNY | 4.1231 | 4.4231 | 4.0615 | 4.4077 | 4.4077 | +0.285 (+6.90%) | 7,774,674 |
| 14 Nov 2008 | CNY | 4.0308 | 4.1615 | 3.9077 | 4.1231 | 4.1231 | +0.162 (+4.08%) | 7,386,848 |
| 13 Nov 2008 | CNY | 3.7231 | 4.0385 | 3.6923 | 3.9615 | 3.9615 | +0.185 (+4.89%) | 6,590,320 |
| 12 Nov 2008 | CNY | 3.5846 | 3.8 | 3.5385 | 3.7769 | 3.7769 | +0.177 (+4.91%) | 3,835,063 |
| 11 Nov 2008 | CNY | 3.6077 | 3.7385 | 3.5 | 3.6 | 3.6 | -0.015 (-0.43%) | 6,492,441 |
| 10 Nov 2008 | CNY | 3.5385 | 3.6539 | 3.4615 | 3.6154 | 3.6154 | +0.231 (+6.82%) | 5,498,613 |
| 7 Nov 2008 | CNY | 3.2615 | 3.4923 | 3.2231 | 3.3846 | 3.3846 | +0.038 (+1.15%) | 2,976,597 |
| 6 Nov 2008 | CNY | 3.2692 | 3.4462 | 3.2154 | 3.3462 | 3.3462 | 0.0 (0.0%) | 2,859,221 |
