| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2008 | CNY | 1.6298 | 1.6827 | 1.6106 | 1.6707 | 1.6707 | +0.043 (+2.66%) | 8,885,639 |
| 16 Dec 2008 | CNY | 1.6106 | 1.6322 | 1.5264 | 1.6274 | 1.6274 | +0.002 (+0.15%) | 6,672,099 |
| 15 Dec 2008 | CNY | 1.6418 | 1.6947 | 1.5817 | 1.625 | 1.625 | -0.014 (-0.88%) | 8,218,367 |
| 12 Dec 2008 | CNY | 1.7284 | 1.7308 | 1.5841 | 1.6394 | 1.6394 | -0.12 (-6.83%) | 13,589,413 |
| 11 Dec 2008 | CNY | 1.7332 | 1.8125 | 1.6587 | 1.7596 | 1.7596 | +0.038 (+2.23%) | 19,725,929 |
| 10 Dec 2008 | CNY | 1.6298 | 1.7404 | 1.613 | 1.7212 | 1.7212 | +0.072 (+4.38%) | 10,214,447 |
| 9 Dec 2008 | CNY | 1.7548 | 1.7668 | 1.637 | 1.649 | 1.649 | -0.118 (-6.67%) | 13,319,230 |
| 8 Dec 2008 | CNY | 1.7356 | 1.7957 | 1.6971 | 1.7668 | 1.7668 | +0.036 (+2.08%) | 15,682,659 |
| 5 Dec 2008 | CNY | 1.7548 | 1.7789 | 1.6755 | 1.7308 | 1.7308 | +0.005 (+0.28%) | 15,195,115 |
| 4 Dec 2008 | CNY | 1.613 | 1.7981 | 1.613 | 1.726 | 1.726 | +0.091 (+5.59%) | 20,580,551 |
| 3 Dec 2008 | CNY | 1.5529 | 1.6899 | 1.5216 | 1.6346 | 1.6346 | +0.072 (+4.61%) | 14,459,569 |
| 2 Dec 2008 | CNY | 1.5337 | 1.6635 | 1.5144 | 1.5625 | 1.5625 | +0.051 (+3.34%) | 24,107,711 |
| 1 Dec 2008 | CNY | 1.3942 | 1.512 | 1.3942 | 1.512 | 1.512 | +0.137 (+9.96%) | 14,863,788 |
| 28 Nov 2008 | CNY | 1.3678 | 1.3942 | 1.3582 | 1.375 | 1.375 | -0.019 (-1.38%) | 1,671,038 |
| 27 Nov 2008 | CNY | 1.4399 | 1.4904 | 1.3942 | 1.3942 | 1.3942 | +0.031 (+2.29%) | 4,486,572 |
| 26 Nov 2008 | CNY | 1.3462 | 1.3798 | 1.3414 | 1.363 | 1.363 | +0.005 (+0.35%) | 1,235,104 |
| 25 Nov 2008 | CNY | 1.4135 | 1.4399 | 1.3221 | 1.3582 | 1.3582 | -0.055 (-3.91%) | 2,579,428 |
| 24 Nov 2008 | CNY | 1.4303 | 1.4591 | 1.399 | 1.4135 | 1.4135 | -0.01 (-0.67%) | 4,056,977 |
| 21 Nov 2008 | CNY | 1.4087 | 1.4712 | 1.351 | 1.4231 | 1.4231 | -0.014 (-1.00%) | 4,960,009 |
| 20 Nov 2008 | CNY | 1.3822 | 1.4976 | 1.351 | 1.4375 | 1.4375 | +0.014 (+1.01%) | 6,054,156 |
| 19 Nov 2008 | CNY | 1.2981 | 1.4279 | 1.2981 | 1.4231 | 1.4231 | +0.125 (+9.63%) | 4,754,630 |
| 18 Nov 2008 | CNY | 1.4375 | 1.488 | 1.2981 | 1.2981 | 1.2981 | -0.144 (-10.00%) | 4,932,553 |
| 17 Nov 2008 | CNY | 1.399 | 1.4615 | 1.3918 | 1.4423 | 1.4423 | +0.041 (+2.92%) | 6,183,923 |
| 14 Nov 2008 | CNY | 1.3534 | 1.4087 | 1.3173 | 1.4014 | 1.4014 | +0.036 (+2.64%) | 4,415,070 |
| 13 Nov 2008 | CNY | 1.2885 | 1.3822 | 1.2716 | 1.3654 | 1.3654 | +0.055 (+4.22%) | 4,645,376 |
| 12 Nov 2008 | CNY | 1.238 | 1.3173 | 1.2188 | 1.3101 | 1.3101 | +0.072 (+5.82%) | 3,607,119 |
| 11 Nov 2008 | CNY | 1.238 | 1.2668 | 1.2188 | 1.238 | 1.238 | -0.014 (-1.15%) | 2,373,113 |
| 10 Nov 2008 | CNY | 1.1875 | 1.2596 | 1.1779 | 1.2524 | 1.2524 | +0.084 (+7.20%) | 2,428,158 |
| 7 Nov 2008 | CNY | 1.1082 | 1.2019 | 1.1082 | 1.1683 | 1.1683 | +0.029 (+2.54%) | 1,320,592 |
| 6 Nov 2008 | CNY | 1.1418 | 1.1539 | 1.125 | 1.1394 | 1.1394 | -0.034 (-2.87%) | 621,441 |
