| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2008 | CNY | 4.1333 | 4.3956 | 4.0889 | 4.2667 | 4.2667 | +0.044 (+1.05%) | 11,987,291 |
| 1 Dec 2008 | CNY | 4.0222 | 4.2578 | 4 | 4.2222 | 4.2222 | +0.178 (+4.40%) | 6,550,458 |
| 28 Nov 2008 | CNY | 4.1333 | 4.1822 | 4.0044 | 4.0444 | 4.0444 | -0.147 (-3.50%) | 5,891,645 |
| 27 Nov 2008 | CNY | 4.3111 | 4.3422 | 4.1556 | 4.1911 | 4.1911 | +0.116 (+2.83%) | 12,100,830 |
| 26 Nov 2008 | CNY | 4.0578 | 4.0844 | 3.9778 | 4.0756 | 4.0756 | +0.053 (+1.33%) | 5,545,534 |
| 25 Nov 2008 | CNY | 4.1244 | 4.1733 | 3.9644 | 4.0222 | 4.0222 | -0.036 (-0.88%) | 7,126,056 |
| 24 Nov 2008 | CNY | 4.2578 | 4.3111 | 4.0578 | 4.0578 | 4.0578 | -0.2 (-4.70%) | 6,801,639 |
| 21 Nov 2008 | CNY | 4.3333 | 4.3644 | 4.0311 | 4.2578 | 4.2578 | -0.222 (-4.96%) | 19,255,693 |
| 20 Nov 2008 | CNY | 4.5511 | 4.6 | 4.3333 | 4.48 | 4.48 | -0.2 (-4.27%) | 14,474,400 |
| 19 Nov 2008 | CNY | 4.4311 | 4.72 | 4.3111 | 4.68 | 4.68 | +0.258 (+5.83%) | 18,297,884 |
| 18 Nov 2008 | CNY | 4.8 | 4.8578 | 4.4222 | 4.4222 | 4.4222 | -0.493 (-10.04%) | 10,765,957 |
| 17 Nov 2008 | CNY | 4.5156 | 4.9156 | 4.4667 | 4.9156 | 4.9156 | +0.409 (+9.07%) | 11,242,251 |
| 14 Nov 2008 | CNY | 4.2889 | 4.5467 | 4.2133 | 4.5067 | 4.5067 | +0.231 (+5.41%) | 9,714,674 |
| 13 Nov 2008 | CNY | 3.9378 | 4.3156 | 3.8889 | 4.2756 | 4.2756 | +0.298 (+7.49%) | 6,128,786 |
| 12 Nov 2008 | CNY | 3.9422 | 4.0044 | 3.8711 | 3.9778 | 3.9778 | +0.018 (+0.45%) | 2,023,260 |
| 11 Nov 2008 | CNY | 4.0444 | 4.1156 | 3.9111 | 3.96 | 3.96 | -0.111 (-2.73%) | 2,724,252 |
| 10 Nov 2008 | CNY | 3.8489 | 4.0889 | 3.8489 | 4.0711 | 4.0711 | +0.307 (+8.15%) | 2,683,597 |
| 7 Nov 2008 | CNY | 3.7289 | 3.8533 | 3.6844 | 3.7644 | 3.7644 | +0.013 (+0.35%) | 577,134 |
| 6 Nov 2008 | CNY | 3.7822 | 3.7822 | 3.7067 | 3.7511 | 3.7511 | -0.102 (-2.65%) | 524,274 |
| 5 Nov 2008 | CNY | 3.7556 | 3.9511 | 3.7556 | 3.8533 | 3.8533 | +0.098 (+2.60%) | 1,665,180 |
| 4 Nov 2008 | CNY | 3.7822 | 3.8444 | 3.6978 | 3.7556 | 3.7556 | -0.062 (-1.63%) | 625,342 |
| 3 Nov 2008 | CNY | 3.7778 | 3.8622 | 3.7556 | 3.8178 | 3.8178 | +0.009 (+0.23%) | 687,163 |
| 31 Oct 2008 | CNY | 3.9333 | 3.9467 | 3.7778 | 3.8089 | 3.8089 | -0.102 (-2.61%) | 1,633,522 |
| 30 Oct 2008 | CNY | 3.9333 | 3.9556 | 3.8222 | 3.9111 | 3.9111 | -0.044 (-1.12%) | 1,382,152 |
| 29 Oct 2008 | CNY | 4.0667 | 4.1333 | 3.8933 | 3.9556 | 3.9556 | 0.0 (0.0%) | 1,965,172 |
| 27 Oct 2008 | CNY | 4.0089 | 4.0978 | 3.8756 | 3.9556 | 3.9556 | -0.142 (-3.47%) | 2,340,650 |
| 24 Oct 2008 | CNY | 4.2978 | 4.2978 | 4.0756 | 4.0978 | 4.0978 | -0.151 (-3.56%) | 3,190,945 |
| 23 Oct 2008 | CNY | 4.1378 | 4.3022 | 4.0533 | 4.2489 | 4.2489 | -0.013 (-0.31%) | 3,279,262 |
| 22 Oct 2008 | CNY | 4.2667 | 4.3289 | 4.1111 | 4.2622 | 4.2622 | -0.049 (-1.13%) | 3,205,215 |
| 21 Oct 2008 | CNY | 4.3556 | 4.4267 | 4.2267 | 4.3111 | 4.3111 | -0.013 (-0.31%) | 3,213,000 |
