| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | CNY | 6 | 6.3333 | 5.9571 | 6.0667 | 6.0667 | +0.09 (+1.51%) | 5,568,645 |
| 15 Jan 2009 | CNY | 5.8524 | 6.1571 | 5.7095 | 5.9762 | 5.9762 | +0.038 (+0.64%) | 6,010,542 |
| 14 Jan 2009 | CNY | 5.7619 | 6.0095 | 5.6762 | 5.9381 | 5.9381 | +0.11 (+1.88%) | 5,877,244 |
| 13 Jan 2009 | CNY | 6.1429 | 6.1714 | 5.6762 | 5.8286 | 5.8286 | -0.233 (-3.85%) | 7,879,025 |
| 12 Jan 2009 | CNY | 5.7048 | 6.0619 | 5.6048 | 6.0619 | 6.0619 | +0.552 (+10.03%) | 9,471,693 |
| 9 Jan 2009 | CNY | 5.0095 | 5.5095 | 5.0095 | 5.5095 | 5.5095 | +0.5 (+9.98%) | 4,079,518 |
| 8 Jan 2009 | CNY | 5.1143 | 5.1143 | 4.9333 | 5.0095 | 5.0095 | -0.133 (-2.59%) | 1,775,604 |
| 7 Jan 2009 | CNY | 5.0524 | 5.181 | 5.0238 | 5.1429 | 5.1429 | +0.095 (+1.89%) | 1,979,623 |
| 6 Jan 2009 | CNY | 4.9048 | 5.1333 | 4.8762 | 5.0476 | 5.0476 | +0.171 (+3.52%) | 3,582,568 |
| 5 Jan 2009 | CNY | 4.8095 | 4.881 | 4.7381 | 4.8762 | 4.8762 | +0.114 (+2.40%) | 1,555,900 |
| 31 Dec 2008 | CNY | 4.9286 | 4.9286 | 4.6429 | 4.7619 | 4.7619 | -0.119 (-2.44%) | 2,080,104 |
| 30 Dec 2008 | CNY | 4.8476 | 4.9619 | 4.8095 | 4.881 | 4.881 | -0.033 (-0.68%) | 1,288,446 |
| 29 Dec 2008 | CNY | 4.9333 | 4.9524 | 4.681 | 4.9143 | 4.9143 | -0.038 (-0.77%) | 1,031,226 |
| 26 Dec 2008 | CNY | 4.9524 | 5 | 4.8571 | 4.9524 | 4.9524 | -0.009 (-0.19%) | 936,681 |
| 25 Dec 2008 | CNY | 4.8952 | 5.0476 | 4.7381 | 4.9619 | 4.9619 | +0.176 (+3.68%) | 1,706,968 |
| 24 Dec 2008 | CNY | 4.9619 | 5.0429 | 4.7381 | 4.7857 | 4.7857 | -0.3 (-5.90%) | 1,463,670 |
| 23 Dec 2008 | CNY | 5.6095 | 5.6095 | 5.0762 | 5.0857 | 5.0857 | -0.519 (-9.26%) | 1,878,861 |
| 22 Dec 2008 | CNY | 5.4667 | 5.6048 | 5.3143 | 5.6048 | 5.6048 | +0.162 (+2.97%) | 2,255,988 |
| 19 Dec 2008 | CNY | 5.5238 | 5.5238 | 5.3857 | 5.4429 | 5.4429 | +0.029 (+0.53%) | 2,179,865 |
| 18 Dec 2008 | CNY | 5.4667 | 5.5619 | 5.3333 | 5.4143 | 5.4143 | +0.105 (+1.97%) | 1,674,122 |
| 17 Dec 2008 | CNY | 5.2381 | 5.4667 | 5.1857 | 5.3095 | 5.3095 | +0.129 (+2.48%) | 2,395,438 |
| 16 Dec 2008 | CNY | 5.0952 | 5.2 | 4.9619 | 5.181 | 5.181 | +0.043 (+0.83%) | 1,226,316 |
| 15 Dec 2008 | CNY | 5.1429 | 5.2143 | 4.9905 | 5.1381 | 5.1381 | +0.019 (+0.37%) | 710,316 |
| 12 Dec 2008 | CNY | 5.1333 | 5.1667 | 4.9048 | 5.1191 | 5.1191 | -0.119 (-2.27%) | 2,086,893 |
| 11 Dec 2008 | CNY | 5.3429 | 5.5048 | 5.2 | 5.2381 | 5.2381 | -0.267 (-4.84%) | 1,660,795 |
| 10 Dec 2008 | CNY | 5.3095 | 5.5191 | 5.1714 | 5.5048 | 5.5048 | +0.105 (+1.94%) | 2,782,153 |
| 9 Dec 2008 | CNY | 5.5952 | 5.5952 | 5.1667 | 5.4 | 5.4 | -0.114 (-2.07%) | 2,480,879 |
| 8 Dec 2008 | CNY | 5.3952 | 5.7095 | 5.2905 | 5.5143 | 5.5143 | +0.224 (+4.23%) | 2,990,135 |
| 5 Dec 2008 | CNY | 5.1191 | 5.3571 | 5.0048 | 5.2905 | 5.2905 | +0.095 (+1.83%) | 2,538,797 |
| 4 Dec 2008 | CNY | 5.3714 | 5.4286 | 5.1905 | 5.1952 | 5.1952 | -0.095 (-1.80%) | 4,778,577 |
