| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2009 | CNY | 4.5267 | 4.6933 | 4.4867 | 4.6533 | 4.6533 | +0.087 (+1.90%) | 7,375,171 |
| 22 Jan 2009 | CNY | 4.5867 | 4.5867 | 4.4533 | 4.5667 | 4.5667 | -0.02 (-0.44%) | 6,816,990 |
| 21 Jan 2009 | CNY | 4.6667 | 4.6667 | 4.5333 | 4.5867 | 4.5867 | -0.167 (-3.50%) | 9,534,808 |
| 20 Jan 2009 | CNY | 4.7 | 4.7667 | 4.6667 | 4.7533 | 4.7533 | +0.053 (+1.13%) | 6,002,647 |
| 19 Jan 2009 | CNY | 4.6667 | 4.7267 | 4.6067 | 4.7 | 4.7 | +0.053 (+1.15%) | 5,612,458 |
| 16 Jan 2009 | CNY | 4.6867 | 4.7667 | 4.6333 | 4.6467 | 4.6467 | -0.02 (-0.43%) | 8,435,628 |
| 15 Jan 2009 | CNY | 4.72 | 4.7533 | 4.6067 | 4.6667 | 4.6667 | -0.067 (-1.41%) | 7,897,296 |
| 14 Jan 2009 | CNY | 4.56 | 4.7467 | 4.56 | 4.7333 | 4.7333 | +0.14 (+3.05%) | 8,205,150 |
| 13 Jan 2009 | CNY | 4.5333 | 4.7933 | 4.44 | 4.5933 | 4.5933 | 0.0 (0.0%) | 9,452,518 |
| 12 Jan 2009 | CNY | 4.3733 | 4.6533 | 4.3333 | 4.5933 | 4.5933 | +0.22 (+5.03%) | 8,357,305 |
| 9 Jan 2009 | CNY | 4.12 | 4.3933 | 4.1067 | 4.3733 | 4.3733 | +0.207 (+4.96%) | 4,071,442 |
| 8 Jan 2009 | CNY | 4.3067 | 4.3067 | 4.14 | 4.1667 | 4.1667 | -0.173 (-3.99%) | 3,461,712 |
| 7 Jan 2009 | CNY | 4.3533 | 4.5333 | 4.3333 | 4.34 | 4.34 | -0.06 (-1.36%) | 4,993,146 |
| 6 Jan 2009 | CNY | 4.2333 | 4.44 | 4.1867 | 4.4 | 4.4 | +0.153 (+3.61%) | 5,622,046 |
| 5 Jan 2009 | CNY | 4.0067 | 4.26 | 4 | 4.2467 | 4.2467 | +0.32 (+8.15%) | 4,646,155 |
| 31 Dec 2008 | CNY | 3.92 | 4.0067 | 3.92 | 3.9267 | 3.9267 | -0.013 (-0.34%) | 2,142,034 |
| 30 Dec 2008 | CNY | 4.02 | 4.0333 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 3,224,805 |
| 29 Dec 2008 | CNY | 4.1333 | 4.1333 | 3.8867 | 4.02 | 4.02 | -0.147 (-3.52%) | 4,079,511 |
| 26 Dec 2008 | CNY | 4.1667 | 4.1667 | 4.1667 | 4.1667 | 4.1667 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | CNY | 4.2533 | 4.3267 | 4.1333 | 4.1667 | 4.1667 | -0.073 (-1.73%) | 2,466,765 |
| 24 Dec 2008 | CNY | 4.42 | 4.42 | 4.1867 | 4.24 | 4.24 | -0.227 (-5.08%) | 4,900,222 |
| 23 Dec 2008 | CNY | 4.7333 | 4.78 | 4.44 | 4.4667 | 4.4667 | -0.28 (-5.90%) | 6,439,444 |
| 22 Dec 2008 | CNY | 4.72 | 4.7867 | 4.5733 | 4.7467 | 4.7467 | 0.0 (0.0%) | 5,333,373 |
| 19 Dec 2008 | CNY | 4.7333 | 4.8267 | 4.68 | 4.7467 | 4.7467 | +0.027 (+0.57%) | 7,697,377 |
| 18 Dec 2008 | CNY | 4.6467 | 4.7333 | 4.5333 | 4.72 | 4.72 | +0.12 (+2.61%) | 5,414,664 |
| 17 Dec 2008 | CNY | 4.4933 | 4.7333 | 4.4867 | 4.6 | 4.6 | +0.08 (+1.77%) | 7,969,419 |
| 16 Dec 2008 | CNY | 4.3467 | 4.5467 | 4.26 | 4.52 | 4.52 | +0.047 (+1.04%) | 4,378,194 |
| 15 Dec 2008 | CNY | 4.44 | 4.5467 | 4.3467 | 4.4733 | 4.4733 | +0.073 (+1.67%) | 4,835,092 |
| 12 Dec 2008 | CNY | 4.72 | 4.72 | 4.3333 | 4.4 | 4.4 | -0.32 (-6.78%) | 6,915,279 |
| 11 Dec 2008 | CNY | 4.9333 | 5.0133 | 4.7133 | 4.72 | 4.72 | -0.12 (-2.48%) | 9,329,427 |
