| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2008 | CNY | 4.6711 | 4.92 | 4.5556 | 4.8533 | 4.8533 | +0.093 (+1.96%) | 1,864,314 |
| 15 Dec 2008 | CNY | 4.7022 | 4.7778 | 4.6267 | 4.76 | 4.76 | +0.111 (+2.39%) | 2,069,277 |
| 12 Dec 2008 | CNY | 4.9689 | 4.9689 | 4.5867 | 4.6489 | 4.6489 | -0.324 (-6.52%) | 2,272,524 |
| 11 Dec 2008 | CNY | 4.9778 | 5.0667 | 4.9244 | 4.9733 | 4.9733 | -0.027 (-0.53%) | 3,108,622 |
| 10 Dec 2008 | CNY | 4.8889 | 5.04 | 4.8756 | 5 | 5 | +0.022 (+0.45%) | 3,767,843 |
| 9 Dec 2008 | CNY | 5.1511 | 5.1511 | 4.8889 | 4.9778 | 4.9778 | -0.133 (-2.61%) | 4,112,628 |
| 8 Dec 2008 | CNY | 5.0222 | 5.1822 | 4.9333 | 5.1111 | 5.1111 | +0.178 (+3.60%) | 10,744,013 |
| 5 Dec 2008 | CNY | 4.84 | 4.9778 | 4.7556 | 4.9333 | 4.9333 | +0.093 (+1.93%) | 6,909,106 |
| 4 Dec 2008 | CNY | 4.7689 | 5.1556 | 4.7289 | 4.84 | 4.84 | +0.111 (+2.35%) | 10,569,348 |
| 3 Dec 2008 | CNY | 4.6667 | 4.7911 | 4.6311 | 4.7289 | 4.7289 | +0.196 (+4.31%) | 11,875,720 |
| 2 Dec 2008 | CNY | 4.0889 | 4.6444 | 4.0044 | 4.5333 | 4.5333 | +0.307 (+7.25%) | 8,608,074 |
| 1 Dec 2008 | CNY | 4.0444 | 4.2444 | 3.8933 | 4.2267 | 4.2267 | +0.151 (+3.71%) | 4,742,633 |
| 28 Nov 2008 | CNY | 4.0533 | 4.1289 | 4.0533 | 4.0756 | 4.0756 | -0.062 (-1.50%) | 2,431,455 |
| 27 Nov 2008 | CNY | 4.3867 | 4.3867 | 4.1333 | 4.1378 | 4.1378 | +0.027 (+0.65%) | 9,194,755 |
| 26 Nov 2008 | CNY | 4.1289 | 4.1422 | 4.0489 | 4.1111 | 4.1111 | -0.018 (-0.43%) | 3,038,447 |
| 25 Nov 2008 | CNY | 4.1689 | 4.1689 | 4.0356 | 4.1289 | 4.1289 | +0.058 (+1.42%) | 3,784,432 |
| 24 Nov 2008 | CNY | 4.1911 | 4.2444 | 4.0444 | 4.0711 | 4.0711 | -0.151 (-3.58%) | 3,578,418 |
| 21 Nov 2008 | CNY | 4.1778 | 4.3156 | 3.9911 | 4.2222 | 4.2222 | -0.133 (-3.06%) | 6,008,838 |
| 20 Nov 2008 | CNY | 4.6578 | 4.7867 | 4.3511 | 4.3556 | 4.3556 | -0.155 (-3.45%) | 10,565,037 |
| 19 Nov 2008 | CNY | 4.1778 | 4.5778 | 4.1333 | 4.5111 | 4.5111 | +0.307 (+7.29%) | 4,929,851 |
| 18 Nov 2008 | CNY | 4.5911 | 4.5911 | 4.2 | 4.2044 | 4.2044 | -0.387 (-8.42%) | 6,897,460 |
| 17 Nov 2008 | CNY | 4.4267 | 4.6356 | 4.3556 | 4.5911 | 4.5911 | +0.191 (+4.34%) | 6,789,024 |
| 14 Nov 2008 | CNY | 4.2222 | 4.4667 | 4.2178 | 4.4 | 4.4 | +0.209 (+4.98%) | 9,732,579 |
| 13 Nov 2008 | CNY | 3.9956 | 4.2444 | 3.9867 | 4.1911 | 4.1911 | +0.191 (+4.78%) | 7,237,836 |
| 12 Nov 2008 | CNY | 3.9556 | 4.04 | 3.8889 | 4 | 4 | 0.0 (0.0%) | 2,114,921 |
| 11 Nov 2008 | CNY | 4.0756 | 4.1333 | 3.9778 | 4 | 4 | -0.142 (-3.43%) | 4,276,307 |
| 10 Nov 2008 | CNY | 3.9422 | 4.1422 | 3.9422 | 4.1422 | 4.1422 | +0.267 (+6.88%) | 9,139,203 |
| 7 Nov 2008 | CNY | 3.8222 | 3.9733 | 3.8222 | 3.8756 | 3.8756 | -0.062 (-1.58%) | 1,106,347 |
| 6 Nov 2008 | CNY | 4.0356 | 4.04 | 3.9111 | 3.9378 | 3.9378 | -0.218 (-5.24%) | 1,481,456 |
| 5 Nov 2008 | CNY | 4.0356 | 4.2889 | 4.0356 | 4.1556 | 4.1556 | +0.12 (+2.97%) | 2,545,215 |
