| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2008 | CNY | 5.345 | 5.385 | 5.08 | 5.1 | 5.1 | -0.265 (-4.94%) | 12,113,554 |
| 25 Dec 2008 | CNY | 5.1 | 5.44 | 5.01 | 5.365 | 5.365 | +0.275 (+5.40%) | 17,547,284 |
| 24 Dec 2008 | CNY | 5.45 | 5.45 | 5.05 | 5.09 | 5.09 | -0.52 (-9.27%) | 19,456,566 |
| 23 Dec 2008 | CNY | 5.59 | 5.99 | 5.58 | 5.61 | 5.61 | 0.0 (0.0%) | 25,596,808 |
| 22 Dec 2008 | CNY | 5.75 | 5.75 | 5.525 | 5.61 | 5.61 | -0.145 (-2.52%) | 14,673,382 |
| 19 Dec 2008 | CNY | 5.795 | 5.985 | 5.74 | 5.755 | 5.755 | -0.04 (-0.69%) | 20,835,862 |
| 18 Dec 2008 | CNY | 5.65 | 5.81 | 5.595 | 5.795 | 5.795 | +0.07 (+1.22%) | 19,865,364 |
| 17 Dec 2008 | CNY | 6.045 | 6.045 | 5.63 | 5.725 | 5.725 | +0.18 (+3.25%) | 41,980,268 |
| 16 Dec 2008 | CNY | 5.075 | 5.545 | 5.035 | 5.545 | 5.545 | +0.505 (+10.02%) | 12,767,902 |
| 15 Dec 2008 | CNY | 5 | 5.06 | 4.86 | 5.04 | 5.04 | +0.095 (+1.92%) | 9,859,424 |
| 12 Dec 2008 | CNY | 5.165 | 5.245 | 4.84 | 4.945 | 4.945 | -0.32 (-6.08%) | 15,274,900 |
| 11 Dec 2008 | CNY | 5.59 | 5.675 | 5.265 | 5.265 | 5.265 | -0.325 (-5.81%) | 16,606,962 |
| 10 Dec 2008 | CNY | 5.445 | 5.645 | 5.42 | 5.59 | 5.59 | +0.115 (+2.10%) | 14,420,500 |
| 9 Dec 2008 | CNY | 5.875 | 5.88 | 5.47 | 5.475 | 5.475 | -0.395 (-6.73%) | 23,344,238 |
| 8 Dec 2008 | CNY | 5.64 | 5.995 | 5.605 | 5.87 | 5.87 | +0.28 (+5.01%) | 26,278,068 |
| 5 Dec 2008 | CNY | 5.5 | 5.685 | 5.45 | 5.59 | 5.59 | 0.0 (0.0%) | 18,358,336 |
| 4 Dec 2008 | CNY | 5.7 | 5.865 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 40,261,670 |
| 3 Dec 2008 | CNY | 5.175 | 5.66 | 5.16 | 5.66 | 5.66 | +0.515 (+10.01%) | 34,568,726 |
| 2 Dec 2008 | CNY | 5.015 | 5.25 | 4.91 | 5.145 | 5.145 | +0.005 (+0.10%) | 22,175,456 |
| 1 Dec 2008 | CNY | 5.045 | 5.235 | 4.945 | 5.14 | 5.14 | +0.025 (+0.49%) | 18,242,536 |
| 28 Nov 2008 | CNY | 4.95 | 5.225 | 4.8 | 5.115 | 5.115 | +0.06 (+1.19%) | 24,118,460 |
| 27 Nov 2008 | CNY | 5.005 | 5.315 | 4.885 | 5.055 | 5.055 | +0.205 (+4.23%) | 34,122,578 |
| 26 Nov 2008 | CNY | 5.175 | 5.25 | 4.79 | 4.85 | 4.85 | -0.45 (-8.49%) | 29,226,628 |
| 25 Nov 2008 | CNY | 5.95 | 5.99 | 5.295 | 5.3 | 5.3 | -0.585 (-9.94%) | 29,613,864 |
| 24 Nov 2008 | CNY | 5.71 | 5.97 | 5.7 | 5.885 | 5.885 | +0.205 (+3.61%) | 24,158,120 |
| 21 Nov 2008 | CNY | 5.99 | 6.09 | 5.605 | 5.68 | 5.68 | -0.545 (-8.76%) | 34,138,982 |
| 20 Nov 2008 | CNY | 6.29 | 6.475 | 5.975 | 6.225 | 6.225 | -0.28 (-4.30%) | 41,132,342 |
| 19 Nov 2008 | CNY | 6 | 6.545 | 5.95 | 6.505 | 6.505 | +0.25 (+4.00%) | 63,343,512 |
| 18 Nov 2008 | CNY | 6.255 | 6.63 | 6.255 | 6.255 | 6.255 | -0.695 (-10%) | 64,867,668 |
| 17 Nov 2008 | CNY | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.77 (-9.97%) | 1,272,400 |
