| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | CNY | 3.9667 | 4 | 3.7867 | 3.8767 | 3.8767 | +0.1 (+2.65%) | 9,081,273 |
| 31 Dec 2008 | CNY | 3.73 | 3.9067 | 3.7 | 3.7767 | 3.7767 | +0.077 (+2.07%) | 9,149,163 |
| 30 Dec 2008 | CNY | 3.6267 | 3.7933 | 3.57 | 3.7 | 3.7 | +0.067 (+1.84%) | 7,993,083 |
| 29 Dec 2008 | CNY | 3.5867 | 3.66 | 3.3933 | 3.6333 | 3.6333 | +0.017 (+0.46%) | 5,962,791 |
| 26 Dec 2008 | CNY | 3.55 | 3.7 | 3.4767 | 3.6167 | 3.6167 | +0.1 (+2.84%) | 7,352,508 |
| 25 Dec 2008 | CNY | 3.45 | 3.58 | 3.39 | 3.5167 | 3.5167 | +0.043 (+1.25%) | 5,147,631 |
| 24 Dec 2008 | CNY | 3.6333 | 3.6333 | 3.44 | 3.4733 | 3.4733 | -0.23 (-6.21%) | 8,779,542 |
| 23 Dec 2008 | CNY | 3.98 | 4.0533 | 3.6867 | 3.7033 | 3.7033 | -0.153 (-3.98%) | 16,075,143 |
| 19 Dec 2008 | CNY | 3.8933 | 3.9833 | 3.8333 | 3.8567 | 3.8567 | -0.057 (-1.45%) | 13,998,015 |
| 18 Dec 2008 | CNY | 3.5667 | 3.9667 | 3.55 | 3.9133 | 3.9133 | +0.297 (+8.20%) | 16,576,227 |
| 17 Dec 2008 | CNY | 3.55 | 3.7 | 3.47 | 3.6167 | 3.6167 | +0.083 (+2.36%) | 8,525,562 |
| 16 Dec 2008 | CNY | 3.6967 | 3.6967 | 3.35 | 3.5333 | 3.5333 | -0.163 (-4.42%) | 8,652,774 |
| 15 Dec 2008 | CNY | 3.65 | 3.8367 | 3.65 | 3.6967 | 3.6967 | +0.123 (+3.45%) | 15,018,603 |
| 12 Dec 2008 | CNY | 3.4 | 3.67 | 3.38 | 3.5733 | 3.5733 | +0.1 (+2.88%) | 12,016,950 |
| 11 Dec 2008 | CNY | 3.69 | 3.7033 | 3.47 | 3.4733 | 3.4733 | -0.217 (-5.87%) | 7,159,761 |
| 10 Dec 2008 | CNY | 3.5667 | 3.73 | 3.5067 | 3.69 | 3.69 | +0.12 (+3.36%) | 8,987,391 |
| 9 Dec 2008 | CNY | 3.85 | 3.85 | 3.5667 | 3.57 | 3.57 | -0.19 (-5.05%) | 11,014,350 |
| 8 Dec 2008 | CNY | 3.47 | 3.76 | 3.3933 | 3.76 | 3.76 | +0.343 (+10.05%) | 13,720,542 |
| 5 Dec 2008 | CNY | 3.1333 | 3.4667 | 3.1267 | 3.4167 | 3.4167 | +0.24 (+7.56%) | 15,774,423 |
| 4 Dec 2008 | CNY | 3.2233 | 3.36 | 3.16 | 3.1767 | 3.1767 | -0.047 (-1.45%) | 10,660,929 |
| 3 Dec 2008 | CNY | 3.1233 | 3.2433 | 3.1233 | 3.2233 | 3.2233 | +0.113 (+3.64%) | 5,387,490 |
| 2 Dec 2008 | CNY | 2.95 | 3.1633 | 2.9 | 3.11 | 3.11 | +0.11 (+3.67%) | 5,756,199 |
| 1 Dec 2008 | CNY | 2.8333 | 3 | 2.8333 | 3 | 3 | +0.123 (+4.29%) | 2,601,330 |
| 28 Nov 2008 | CNY | 3 | 3 | 2.8667 | 2.8767 | 2.8767 | -0.14 (-4.64%) | 2,517,483 |
| 27 Nov 2008 | CNY | 3.2233 | 3.23 | 3.0033 | 3.0167 | 3.0167 | +0.017 (+0.56%) | 3,777,603 |
| 26 Nov 2008 | CNY | 2.9133 | 3.11 | 2.8967 | 3 | 3 | +0.103 (+3.57%) | 3,432,897 |
| 25 Nov 2008 | CNY | 2.8467 | 2.9467 | 2.7933 | 2.8967 | 2.8967 | +0.083 (+2.96%) | 2,258,253 |
| 24 Nov 2008 | CNY | 3.0033 | 3.0767 | 2.8067 | 2.8133 | 2.8133 | -0.25 (-8.16%) | 3,476,757 |
| 21 Nov 2008 | CNY | 3.0667 | 3.1667 | 3 | 3.0633 | 3.0633 | -0.163 (-5.06%) | 7,081,263 |
| 20 Nov 2008 | CNY | 3.3167 | 3.39 | 3.1867 | 3.2267 | 3.2267 | +0.137 (+4.42%) | 12,984,015 |
