| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2008 | CNY | 5.85 | 6 | 5.69 | 5.74 | 5.74 | -0.19 (-3.20%) | 2,306,469 |
| 25 Dec 2008 | CNY | 6.02 | 6.22 | 5.81 | 5.93 | 5.93 | -0.17 (-2.79%) | 1,480,538 |
| 24 Dec 2008 | CNY | 6.37 | 6.37 | 5.9 | 6.1 | 6.1 | -0.36 (-5.57%) | 2,043,953 |
| 23 Dec 2008 | CNY | 7.16 | 7.22 | 6.46 | 6.46 | 6.46 | -0.72 (-10.03%) | 2,800,762 |
| 22 Dec 2008 | CNY | 6.9 | 7.3 | 6.84 | 7.18 | 7.18 | +0.23 (+3.31%) | 3,348,188 |
| 19 Dec 2008 | CNY | 6.8 | 7.06 | 6.77 | 6.95 | 6.95 | +0.15 (+2.21%) | 2,512,974 |
| 18 Dec 2008 | CNY | 6.77 | 6.85 | 6.51 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,912,632 |
| 17 Dec 2008 | CNY | 6.74 | 7.09 | 6.65 | 6.77 | 6.77 | -0.08 (-1.17%) | 3,135,405 |
| 16 Dec 2008 | CNY | 6.33 | 6.86 | 6.28 | 6.85 | 6.85 | +0.58 (+9.25%) | 3,273,429 |
| 15 Dec 2008 | CNY | 6.47 | 6.57 | 6.18 | 6.27 | 6.27 | -0.04 (-0.63%) | 1,439,935 |
| 12 Dec 2008 | CNY | 6.75 | 6.76 | 6.22 | 6.31 | 6.31 | -0.57 (-8.28%) | 1,926,595 |
| 11 Dec 2008 | CNY | 6.98 | 7.33 | 6.84 | 6.88 | 6.88 | -0.12 (-1.71%) | 2,843,359 |
| 10 Dec 2008 | CNY | 6.7 | 7.05 | 6.62 | 7 | 7 | +0.29 (+4.32%) | 2,873,205 |
| 9 Dec 2008 | CNY | 7.08 | 7.08 | 6.7 | 6.71 | 6.71 | -0.37 (-5.23%) | 2,671,546 |
| 8 Dec 2008 | CNY | 6.9 | 7.17 | 6.83 | 7.08 | 7.08 | +0.21 (+3.06%) | 4,299,814 |
| 5 Dec 2008 | CNY | 6.75 | 6.93 | 6.48 | 6.87 | 6.87 | +0.12 (+1.78%) | 3,618,732 |
| 4 Dec 2008 | CNY | 7.1 | 7.25 | 6.71 | 6.75 | 6.75 | -0.35 (-4.93%) | 5,380,002 |
| 3 Dec 2008 | CNY | 6.88 | 7.1 | 6.58 | 7.1 | 7.1 | +0.32 (+4.72%) | 5,556,074 |
| 2 Dec 2008 | CNY | 6.08 | 6.89 | 6 | 6.78 | 6.78 | +0.47 (+7.45%) | 5,059,610 |
| 1 Dec 2008 | CNY | 5.99 | 6.64 | 5.95 | 6.31 | 6.31 | +0.24 (+3.95%) | 5,274,923 |
| 28 Nov 2008 | CNY | 5.58 | 6.08 | 5.52 | 6.07 | 6.07 | +0.41 (+7.24%) | 3,281,873 |
| 27 Nov 2008 | CNY | 6.17 | 6.23 | 5.65 | 5.66 | 5.66 | -0.07 (-1.22%) | 2,941,216 |
| 26 Nov 2008 | CNY | 5.51 | 5.81 | 5.4 | 5.73 | 5.73 | +0.14 (+2.50%) | 2,265,802 |
| 25 Nov 2008 | CNY | 5.55 | 5.71 | 5.38 | 5.59 | 5.59 | +0.11 (+2.01%) | 1,423,020 |
| 24 Nov 2008 | CNY | 5.75 | 5.96 | 5.42 | 5.48 | 5.48 | -0.42 (-7.12%) | 1,585,816 |
| 21 Nov 2008 | CNY | 5.9 | 6.2 | 5.62 | 5.9 | 5.9 | -0.34 (-5.45%) | 3,056,561 |
| 20 Nov 2008 | CNY | 6.08 | 6.6 | 6.08 | 6.24 | 6.24 | +0.16 (+2.63%) | 4,584,225 |
| 19 Nov 2008 | CNY | 5.6 | 6.2 | 5.3 | 6.08 | 6.08 | +0.36 (+6.29%) | 3,263,341 |
| 18 Nov 2008 | CNY | 6.35 | 6.4 | 5.72 | 5.72 | 5.72 | -0.64 (-10.06%) | 2,807,210 |
| 17 Nov 2008 | CNY | 6.1 | 6.5 | 5.92 | 6.36 | 6.36 | +0.22 (+3.58%) | 3,972,235 |
