| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | CNY | 6.0711 | 6.1556 | 5.7867 | 5.8622 | 5.8622 | -0.218 (-3.58%) | 13,542,972 |
| 15 Jan 2009 | CNY | 6.2444 | 6.2444 | 5.9689 | 6.08 | 6.08 | -0.098 (-1.58%) | 9,914,166 |
| 14 Jan 2009 | CNY | 5.8 | 6.3067 | 5.8 | 6.1778 | 6.1778 | +0.289 (+4.91%) | 12,945,717 |
| 13 Jan 2009 | CNY | 5.7867 | 5.9378 | 5.7022 | 5.8889 | 5.8889 | -0.062 (-1.05%) | 8,378,451 |
| 12 Jan 2009 | CNY | 5.9111 | 6.1289 | 5.8222 | 5.9511 | 5.9511 | +0.04 (+0.68%) | 12,047,154 |
| 9 Jan 2009 | CNY | 5.5111 | 5.9956 | 5.5111 | 5.9111 | 5.9111 | +0.4 (+7.26%) | 19,329,102 |
| 8 Jan 2009 | CNY | 5.2711 | 5.56 | 5.2711 | 5.5111 | 5.5111 | +0.124 (+2.31%) | 12,972,852 |
| 7 Jan 2009 | CNY | 5.1778 | 5.4667 | 5.1111 | 5.3867 | 5.3867 | +0.244 (+4.75%) | 13,764,035 |
| 6 Jan 2009 | CNY | 4.8489 | 5.1689 | 4.8 | 5.1422 | 5.1422 | +0.235 (+4.80%) | 8,898,646 |
| 5 Jan 2009 | CNY | 4.7244 | 4.9111 | 4.7244 | 4.9067 | 4.9067 | +0.236 (+5.04%) | 4,946,548 |
| 31 Dec 2008 | CNY | 4.6667 | 4.7778 | 4.6 | 4.6711 | 4.6711 | -0.009 (-0.19%) | 5,612,584 |
| 30 Dec 2008 | CNY | 4.5911 | 4.7067 | 4.5556 | 4.68 | 4.68 | +0.049 (+1.06%) | 7,301,067 |
| 29 Dec 2008 | CNY | 4.7244 | 4.7733 | 4.4978 | 4.6311 | 4.6311 | -0.062 (-1.33%) | 5,471,232 |
| 25 Dec 2008 | CNY | 4.6711 | 4.8311 | 4.6444 | 4.6933 | 4.6933 | -0.044 (-0.94%) | 4,088,128 |
| 24 Dec 2008 | CNY | 4.84 | 4.8889 | 4.6356 | 4.7378 | 4.7378 | -0.182 (-3.70%) | 7,196,100 |
| 23 Dec 2008 | CNY | 5.4667 | 5.5111 | 4.92 | 4.92 | 4.92 | -0.547 (-10.00%) | 10,593,868 |
| 22 Dec 2008 | CNY | 5.4622 | 5.5911 | 5.36 | 5.4667 | 5.4667 | -0.022 (-0.40%) | 7,810,888 |
| 19 Dec 2008 | CNY | 5.4222 | 5.5556 | 5.2889 | 5.4889 | 5.4889 | +0.111 (+2.07%) | 7,606,102 |
| 18 Dec 2008 | CNY | 5.2844 | 5.4667 | 5.2089 | 5.3778 | 5.3778 | +0.12 (+2.28%) | 8,092,962 |
| 17 Dec 2008 | CNY | 5.0889 | 5.3822 | 5.0533 | 5.2578 | 5.2578 | +0.142 (+2.78%) | 10,660,576 |
| 16 Dec 2008 | CNY | 5.1244 | 5.1778 | 4.9556 | 5.1156 | 5.1156 | -0.018 (-0.34%) | 6,631,582 |
| 15 Dec 2008 | CNY | 4.9822 | 5.1422 | 4.9244 | 5.1333 | 5.1333 | +0.2 (+4.05%) | 9,037,971 |
| 12 Dec 2008 | CNY | 4.9956 | 5.0444 | 4.8267 | 4.9333 | 4.9333 | -0.156 (-3.06%) | 10,261,644 |
| 11 Dec 2008 | CNY | 5.28 | 5.2889 | 4.8978 | 5.0889 | 5.0889 | -0.187 (-3.54%) | 20,766,262 |
| 10 Dec 2008 | CNY | 5.1556 | 5.3689 | 5.0889 | 5.2756 | 5.2756 | +0.04 (+0.76%) | 20,342,943 |
| 9 Dec 2008 | CNY | 5.1022 | 5.32 | 5.0222 | 5.2356 | 5.2356 | +0.222 (+4.43%) | 30,277,260 |
| 8 Dec 2008 | CNY | 4.8667 | 5.0667 | 4.8444 | 5.0133 | 5.0133 | +0.324 (+6.92%) | 22,349,544 |
| 5 Dec 2008 | CNY | 4.5111 | 4.7333 | 4.4889 | 4.6889 | 4.6889 | +0.178 (+3.94%) | 10,915,980 |
| 4 Dec 2008 | CNY | 4.6444 | 4.8222 | 4.4978 | 4.5111 | 4.5111 | -0.036 (-0.78%) | 16,933,261 |
| 3 Dec 2008 | CNY | 4.3689 | 4.6 | 4.36 | 4.5467 | 4.5467 | +0.28 (+6.56%) | 15,288,741 |
