| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2009 | CNY | 5.4343 | 5.603 | 5.4159 | 5.5417 | 5.5417 | +0.117 (+2.15%) | 2,344,834 |
| 13 Jan 2009 | CNY | 5.7565 | 5.7779 | 5.4097 | 5.4251 | 5.4251 | -0.331 (-5.76%) | 2,969,013 |
| 12 Jan 2009 | CNY | 5.5846 | 5.916 | 5.5539 | 5.7565 | 5.7565 | +0.141 (+2.51%) | 4,376,301 |
| 9 Jan 2009 | CNY | 5.2778 | 5.7074 | 5.2686 | 5.6153 | 5.6153 | +0.193 (+3.57%) | 4,457,657 |
| 8 Jan 2009 | CNY | 5.511 | 5.5724 | 5.4005 | 5.422 | 5.422 | -0.206 (-3.65%) | 2,540,081 |
| 7 Jan 2009 | CNY | 5.6092 | 5.7565 | 5.5325 | 5.6276 | 5.6276 | +0.021 (+0.38%) | 3,061,352 |
| 6 Jan 2009 | CNY | 5.5632 | 5.6583 | 5.4711 | 5.6061 | 5.6061 | 0.0 (0.0%) | 3,691,476 |
| 5 Jan 2009 | CNY | 5.4864 | 5.6767 | 5.3392 | 5.6061 | 5.6061 | +0.215 (+3.98%) | 4,102,742 |
| 31 Dec 2008 | CNY | 5.4067 | 5.4895 | 5.2993 | 5.3913 | 5.3913 | +0.003 (+0.06%) | 3,137,041 |
| 30 Dec 2008 | CNY | 5.333 | 5.5539 | 5.155 | 5.3883 | 5.3883 | +0.037 (+0.69%) | 5,275,578 |
| 29 Dec 2008 | CNY | 5.0016 | 5.3975 | 4.8359 | 5.3514 | 5.3514 | +0.196 (+3.81%) | 3,171,221 |
| 26 Dec 2008 | CNY | 4.885 | 5.2072 | 4.839 | 5.155 | 5.155 | +0.35 (+7.28%) | 3,188,412 |
| 25 Dec 2008 | CNY | 5.0323 | 5.0569 | 4.7561 | 4.8052 | 4.8052 | -0.206 (-4.10%) | 2,295,503 |
| 24 Dec 2008 | CNY | 4.9587 | 5.1704 | 4.9126 | 5.0108 | 5.0108 | -0.098 (-1.92%) | 3,032,644 |
| 23 Dec 2008 | CNY | 5.4005 | 5.4527 | 4.9403 | 5.109 | 5.109 | -0.377 (-6.88%) | 4,205,089 |
| 22 Dec 2008 | CNY | 5.1643 | 5.5386 | 5.1581 | 5.4864 | 5.4864 | +0.27 (+5.18%) | 4,696,610 |
| 19 Dec 2008 | CNY | 5.1765 | 5.2778 | 5.0937 | 5.2164 | 5.2164 | -0.009 (-0.18%) | 3,994,356 |
| 18 Dec 2008 | CNY | 4.7561 | 5.2502 | 4.7255 | 5.2256 | 5.2256 | +0.454 (+9.52%) | 5,872,108 |
| 17 Dec 2008 | CNY | 4.6334 | 4.8758 | 4.6027 | 4.7715 | 4.7715 | +0.132 (+2.85%) | 3,749,606 |
| 16 Dec 2008 | CNY | 4.5659 | 4.6395 | 4.3971 | 4.6395 | 4.6395 | +0.068 (+1.48%) | 1,859,746 |
| 15 Dec 2008 | CNY | 4.4738 | 4.7101 | 4.3971 | 4.572 | 4.572 | +0.203 (+4.63%) | 2,446,578 |
| 12 Dec 2008 | CNY | 4.4401 | 4.4923 | 4.2805 | 4.3695 | 4.3695 | -0.141 (-3.13%) | 2,195,594 |
| 11 Dec 2008 | CNY | 4.7807 | 4.7868 | 4.5107 | 4.5107 | 4.5107 | -0.233 (-4.92%) | 2,074,488 |
| 10 Dec 2008 | CNY | 4.5506 | 4.7776 | 4.4646 | 4.7439 | 4.7439 | +0.193 (+4.25%) | 3,154,473 |
| 9 Dec 2008 | CNY | 4.7561 | 4.7838 | 4.5506 | 4.5506 | 4.5506 | -0.166 (-3.51%) | 2,451,858 |
| 8 Dec 2008 | CNY | 4.5997 | 4.75 | 4.5751 | 4.7163 | 4.7163 | +0.144 (+3.16%) | 3,164,354 |
| 5 Dec 2008 | CNY | 4.434 | 4.615 | 4.4033 | 4.572 | 4.572 | +0.123 (+2.76%) | 2,880,484 |
| 4 Dec 2008 | CNY | 4.6027 | 4.6334 | 4.4493 | 4.4493 | 4.4493 | -0.129 (-2.82%) | 4,377,699 |
| 3 Dec 2008 | CNY | 4.3511 | 4.6027 | 4.345 | 4.5782 | 4.5782 | +0.221 (+5.07%) | 2,976,910 |
| 2 Dec 2008 | CNY | 4.2007 | 4.5045 | 4.1424 | 4.3572 | 4.3572 | +0.068 (+1.57%) | 3,371,265 |
