| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 3.82 | 3.93 | 3.79 | 3.875 | 3.875 | +0.015 (+0.39%) | 9,380,232 |
| 14 Jan 2009 | CNY | 3.755 | 3.88 | 3.71 | 3.86 | 3.86 | +0.07 (+1.85%) | 5,359,896 |
| 13 Jan 2009 | CNY | 3.95 | 3.95 | 3.74 | 3.79 | 3.79 | -0.175 (-4.41%) | 10,078,480 |
| 12 Jan 2009 | CNY | 4.09 | 4.14 | 3.945 | 3.965 | 3.965 | -0.135 (-3.29%) | 15,691,922 |
| 9 Jan 2009 | CNY | 3.955 | 4.135 | 3.95 | 4.1 | 4.1 | +0.14 (+3.54%) | 7,017,512 |
| 8 Jan 2009 | CNY | 3.97 | 4.135 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 10,580,106 |
| 7 Jan 2009 | CNY | 3.895 | 4.07 | 3.87 | 4.03 | 4.03 | +0.135 (+3.47%) | 7,613,940 |
| 6 Jan 2009 | CNY | 3.845 | 3.975 | 3.8 | 3.895 | 3.895 | +0.06 (+1.56%) | 7,215,438 |
| 5 Jan 2009 | CNY | 3.785 | 3.85 | 3.725 | 3.835 | 3.835 | +0.155 (+4.21%) | 5,444,638 |
| 31 Dec 2008 | CNY | 3.69 | 3.775 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,815,220 |
| 30 Dec 2008 | CNY | 3.77 | 3.87 | 3.67 | 3.7 | 3.7 | -0.055 (-1.46%) | 4,191,560 |
| 29 Dec 2008 | CNY | 3.75 | 3.835 | 3.645 | 3.755 | 3.755 | -0.045 (-1.18%) | 3,965,502 |
| 26 Dec 2008 | CNY | 3.72 | 3.87 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,106,880 |
| 25 Dec 2008 | CNY | 3.84 | 3.99 | 3.705 | 3.76 | 3.76 | +0.06 (+1.62%) | 11,234,480 |
| 24 Dec 2008 | CNY | 3.8 | 3.8 | 3.48 | 3.7 | 3.7 | -0.09 (-2.37%) | 6,659,958 |
| 23 Dec 2008 | CNY | 4.09 | 4.11 | 3.755 | 3.79 | 3.79 | -0.31 (-7.56%) | 5,897,772 |
| 22 Dec 2008 | CNY | 4.095 | 4.185 | 3.92 | 4.1 | 4.1 | +0.005 (+0.12%) | 6,362,744 |
| 19 Dec 2008 | CNY | 4.095 | 4.265 | 4.055 | 4.095 | 4.095 | 0.0 (0.0%) | 6,479,486 |
| 18 Dec 2008 | CNY | 4.075 | 4.175 | 4.01 | 4.095 | 4.095 | +0.035 (+0.86%) | 4,824,918 |
| 17 Dec 2008 | CNY | 4.075 | 4.19 | 3.98 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,368,878 |
| 16 Dec 2008 | CNY | 3.75 | 4.11 | 3.625 | 4.08 | 4.08 | +0.25 (+6.53%) | 8,783,648 |
| 15 Dec 2008 | CNY | 3.565 | 3.83 | 3.565 | 3.83 | 3.83 | +0.35 (+10.06%) | 11,793,200 |
| 12 Dec 2008 | CNY | 3.64 | 3.645 | 3.44 | 3.48 | 3.48 | -0.18 (-4.92%) | 7,318,758 |
| 11 Dec 2008 | CNY | 3.845 | 3.875 | 3.66 | 3.66 | 3.66 | -0.215 (-5.55%) | 7,271,706 |
| 10 Dec 2008 | CNY | 3.6 | 3.905 | 3.6 | 3.875 | 3.875 | +0.145 (+3.89%) | 8,043,292 |
| 9 Dec 2008 | CNY | 3.87 | 3.87 | 3.605 | 3.73 | 3.73 | -0.085 (-2.23%) | 11,703,856 |
| 8 Dec 2008 | CNY | 3.515 | 3.815 | 3.515 | 3.815 | 3.815 | +0.345 (+9.94%) | 13,440,620 |
| 5 Dec 2008 | CNY | 3.315 | 3.525 | 3.315 | 3.47 | 3.47 | +0.065 (+1.91%) | 10,286,268 |
| 4 Dec 2008 | CNY | 3.345 | 3.57 | 3.275 | 3.405 | 3.405 | +0.065 (+1.95%) | 21,355,254 |
| 3 Dec 2008 | CNY | 3.13 | 3.42 | 3.105 | 3.34 | 3.34 | +0.215 (+6.88%) | 28,534,760 |
