| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | CNY | 4.66 | 4.72 | 4.57 | 4.6133 | 4.6133 | -0.07 (-1.49%) | 2,872,191 |
| 20 Jan 2009 | CNY | 4.61 | 4.6833 | 4.55 | 4.6833 | 4.6833 | +0.083 (+1.81%) | 2,702,241 |
| 19 Jan 2009 | CNY | 4.7633 | 4.7633 | 4.5333 | 4.6 | 4.6 | -0.117 (-2.47%) | 4,809,819 |
| 16 Jan 2009 | CNY | 4.8267 | 4.93 | 4.7 | 4.7167 | 4.7167 | -0.09 (-1.87%) | 7,105,032 |
| 15 Jan 2009 | CNY | 4.7633 | 4.9467 | 4.6667 | 4.8067 | 4.8067 | +0.03 (+0.63%) | 7,698,282 |
| 14 Jan 2009 | CNY | 4.4033 | 4.7767 | 4.4033 | 4.7767 | 4.7767 | +0.27 (+5.99%) | 5,780,634 |
| 13 Jan 2009 | CNY | 4.7333 | 4.7667 | 4.5 | 4.5067 | 4.5067 | -0.327 (-6.76%) | 5,728,791 |
| 12 Jan 2009 | CNY | 4.57 | 5.0167 | 4.57 | 4.8333 | 4.8333 | +0.203 (+4.39%) | 11,370,531 |
| 9 Jan 2009 | CNY | 4.3833 | 4.6667 | 4.3733 | 4.63 | 4.63 | +0.277 (+6.36%) | 6,162,264 |
| 8 Jan 2009 | CNY | 4.5333 | 4.55 | 4.3267 | 4.3533 | 4.3533 | -0.26 (-5.64%) | 5,629,872 |
| 7 Jan 2009 | CNY | 4.51 | 4.6933 | 4.4667 | 4.6133 | 4.6133 | +0.107 (+2.37%) | 6,594,087 |
| 6 Jan 2009 | CNY | 4.2667 | 4.59 | 4.23 | 4.5067 | 4.5067 | +0.207 (+4.81%) | 6,923,019 |
| 5 Jan 2009 | CNY | 4.2167 | 4.33 | 4.1367 | 4.3 | 4.3 | +0.217 (+5.31%) | 4,658,961 |
| 31 Dec 2008 | CNY | 4.0633 | 4.18 | 4.0633 | 4.0833 | 4.0833 | +0.013 (+0.33%) | 3,527,016 |
| 30 Dec 2008 | CNY | 4.0333 | 4.1833 | 4.02 | 4.07 | 4.07 | +0.003 (+0.08%) | 3,532,272 |
| 29 Dec 2008 | CNY | 4.0333 | 4.15 | 3.8333 | 4.0667 | 4.0667 | -0.07 (-1.69%) | 3,718,980 |
| 26 Dec 2008 | CNY | 4.0833 | 4.23 | 4.0833 | 4.1367 | 4.1367 | +0.053 (+1.31%) | 3,534,717 |
| 25 Dec 2008 | CNY | 4.1433 | 4.26 | 4.0067 | 4.0833 | 4.0833 | -0.05 (-1.21%) | 4,340,124 |
| 24 Dec 2008 | CNY | 4.3333 | 4.3333 | 4.0233 | 4.1333 | 4.1333 | -0.3 (-6.77%) | 8,136,525 |
| 23 Dec 2008 | CNY | 4.9333 | 5.0867 | 4.4 | 4.4333 | 4.4333 | -0.45 (-9.22%) | 10,851,621 |
| 22 Dec 2008 | CNY | 4.7 | 4.95 | 4.6667 | 4.8833 | 4.8833 | +0.183 (+3.90%) | 9,726,357 |
| 19 Dec 2008 | CNY | 4.7667 | 4.8933 | 4.6733 | 4.7 | 4.7 | -0.047 (-0.98%) | 6,625,197 |
| 18 Dec 2008 | CNY | 4.6333 | 4.8167 | 4.5333 | 4.7467 | 4.7467 | -0.02 (-0.42%) | 6,894,594 |
| 17 Dec 2008 | CNY | 4.5833 | 4.9567 | 4.58 | 4.7667 | 4.7667 | +0.203 (+4.46%) | 12,440,382 |
| 16 Dec 2008 | CNY | 4.6333 | 4.6633 | 4.3667 | 4.5633 | 4.5633 | -0.1 (-2.14%) | 7,064,451 |
| 15 Dec 2008 | CNY | 4.4 | 4.7 | 4.3333 | 4.6633 | 4.6633 | +0.347 (+8.03%) | 12,014,700 |
| 12 Dec 2008 | CNY | 4.51 | 4.55 | 4.2333 | 4.3167 | 4.3167 | -0.247 (-5.40%) | 6,903,174 |
| 11 Dec 2008 | CNY | 4.7433 | 4.8667 | 4.5633 | 4.5633 | 4.5633 | -0.34 (-6.93%) | 9,859,905 |
| 10 Dec 2008 | CNY | 4.72 | 5.04 | 4.51 | 4.9033 | 4.9033 | +0.087 (+1.80%) | 14,263,320 |
| 9 Dec 2008 | CNY | 5 | 5.2067 | 4.77 | 4.8167 | 4.8167 | +0.083 (+1.76%) | 23,676,129 |
