| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2008 | CNY | 3.7713 | 4.0224 | 3.7165 | 4.0178 | 4.0178 | +0.189 (+4.95%) | 5,053,312 |
| 20 May 2008 | CNY | 4.1183 | 4.1776 | 3.7439 | 3.8284 | 3.8284 | -0.322 (-7.75%) | 5,188,428 |
| 19 May 2008 | CNY | 4.1434 | 4.1776 | 4.0635 | 4.1502 | 4.1502 | +0.004 (+0.11%) | 3,171,813 |
| 16 May 2008 | CNY | 4.2667 | 4.326 | 4.0749 | 4.1457 | 4.1457 | -0.078 (-1.84%) | 5,016,118 |
| 15 May 2008 | CNY | 4.3671 | 4.4036 | 4.2027 | 4.2233 | 4.2233 | -0.091 (-2.12%) | 6,792,468 |
| 14 May 2008 | CNY | 4.132 | 4.4287 | 4.1137 | 4.3146 | 4.3146 | +0.212 (+5.18%) | 11,812,879 |
| 13 May 2008 | CNY | 3.995 | 4.1206 | 3.963 | 4.1023 | 4.1023 | -0.036 (-0.88%) | 6,028,039 |
| 12 May 2008 | CNY | 4.0749 | 4.1731 | 3.9722 | 4.1388 | 4.1388 | +0.046 (+1.11%) | 4,131,033 |
| 9 May 2008 | CNY | 3.9516 | 4.1731 | 3.9516 | 4.0932 | 4.0932 | +0.112 (+2.81%) | 5,185,345 |
| 8 May 2008 | CNY | 3.8923 | 3.9927 | 3.8466 | 3.9813 | 3.9813 | +0.073 (+1.87%) | 4,474,095 |
| 7 May 2008 | CNY | 4.0749 | 4.132 | 3.906 | 3.9083 | 3.9083 | -0.192 (-4.68%) | 5,300,139 |
| 6 May 2008 | CNY | 4.2233 | 4.2233 | 4.0863 | 4.1 | 4.1 | -0.146 (-3.44%) | 6,517,142 |
| 5 May 2008 | CNY | 4.1137 | 4.2644 | 4.0863 | 4.2461 | 4.2461 | +0.158 (+3.85%) | 4,919,458 |
| 30 Apr 2008 | CNY | 3.9334 | 4.1023 | 3.9311 | 4.0886 | 4.0886 | +0.148 (+3.77%) | 4,803,866 |
| 29 Apr 2008 | CNY | 3.9265 | 3.979 | 3.9014 | 3.9402 | 3.9402 | -0.011 (-0.29%) | 3,524,783 |
| 28 Apr 2008 | CNY | 3.8786 | 4.0178 | 3.8147 | 3.9516 | 3.9516 | +0.043 (+1.11%) | 4,925,026 |
| 24 Apr 2008 | CNY | 3.8763 | 3.9174 | 3.7781 | 3.9083 | 3.9083 | +0.347 (+9.74%) | 8,178,018 |
| 23 Apr 2008 | CNY | 3.3832 | 3.6183 | 3.3512 | 3.5613 | 3.5613 | +0.132 (+3.86%) | 2,559,063 |
| 22 Apr 2008 | CNY | 3.4266 | 3.4562 | 3.1732 | 3.4289 | 3.4289 | -0.041 (-1.18%) | 3,064,575 |
| 21 Apr 2008 | CNY | 3.7325 | 3.7667 | 3.4494 | 3.4699 | 3.4699 | +0.03 (+0.86%) | 2,801,076 |
| 18 Apr 2008 | CNY | 3.7051 | 3.7188 | 3.4015 | 3.4403 | 3.4403 | -0.258 (-6.97%) | 2,745,860 |
| 17 Apr 2008 | CNY | 3.858 | 3.9379 | 3.632 | 3.6982 | 3.6982 | -0.171 (-4.42%) | 2,151,253 |
| 16 Apr 2008 | CNY | 3.8877 | 3.9927 | 3.842 | 3.8694 | 3.8694 | -0.066 (-1.68%) | 1,577,003 |
| 15 Apr 2008 | CNY | 3.8352 | 3.9493 | 3.769 | 3.9356 | 3.9356 | +0.144 (+3.79%) | 1,799,233 |
| 14 Apr 2008 | CNY | 3.9037 | 3.9699 | 3.769 | 3.7918 | 3.7918 | -0.244 (-6.05%) | 2,322,613 |
| 11 Apr 2008 | CNY | 3.9996 | 4.1069 | 3.9973 | 4.0361 | 4.0361 | +0.041 (+1.03%) | 2,110,975 |
| 10 Apr 2008 | CNY | 3.8352 | 4.0064 | 3.7781 | 3.995 | 3.995 | +0.08 (+2.04%) | 2,271,699 |
| 9 Apr 2008 | CNY | 4.1959 | 4.2233 | 3.8831 | 3.9151 | 3.9151 | -0.336 (-7.90%) | 4,022,480 |
| 8 Apr 2008 | CNY | 4.0863 | 4.2826 | 4.0087 | 4.2507 | 4.2507 | +0.187 (+4.61%) | 6,942,430 |
| 7 Apr 2008 | CNY | 3.8923 | 4.1091 | 3.8603 | 4.0635 | 4.0635 | +0.251 (+6.59%) | 5,676,900 |
