| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2008 | CNY | 3.918 | 4.1539 | 3.8923 | 4.0821 | 4.0821 | +0.179 (+4.60%) | 8,118,357 |
| 19 Dec 2008 | CNY | 3.8667 | 4 | 3.8256 | 3.9026 | 3.9026 | +0.036 (+0.93%) | 6,767,827 |
| 18 Dec 2008 | CNY | 3.7436 | 3.9231 | 3.6667 | 3.8667 | 3.8667 | +0.118 (+3.15%) | 5,026,711 |
| 17 Dec 2008 | CNY | 3.7282 | 3.8667 | 3.7282 | 3.7487 | 3.7487 | -0.041 (-1.08%) | 4,593,901 |
| 16 Dec 2008 | CNY | 3.6821 | 3.8256 | 3.5026 | 3.7897 | 3.7897 | +0.061 (+1.65%) | 4,568,124 |
| 15 Dec 2008 | CNY | 3.7744 | 3.918 | 3.6564 | 3.7282 | 3.7282 | -0.087 (-2.29%) | 5,199,411 |
| 12 Dec 2008 | CNY | 3.6462 | 3.8667 | 3.5333 | 3.8154 | 3.8154 | +0.103 (+2.76%) | 6,519,998 |
| 11 Dec 2008 | CNY | 3.8974 | 3.9641 | 3.7128 | 3.7128 | 3.7128 | -0.256 (-6.46%) | 5,444,195 |
| 10 Dec 2008 | CNY | 3.6923 | 4.0462 | 3.641 | 3.9692 | 3.9692 | +0.256 (+6.91%) | 9,825,133 |
| 9 Dec 2008 | CNY | 3.8564 | 3.8564 | 3.6462 | 3.7128 | 3.7128 | -0.179 (-4.61%) | 7,063,563 |
| 8 Dec 2008 | CNY | 3.6615 | 3.9436 | 3.5949 | 3.8923 | 3.8923 | +0.297 (+8.27%) | 8,195,869 |
| 5 Dec 2008 | CNY | 3.3846 | 3.641 | 3.3385 | 3.5949 | 3.5949 | +0.21 (+6.21%) | 5,965,363 |
| 4 Dec 2008 | CNY | 3.4564 | 3.5692 | 3.359 | 3.3846 | 3.3846 | -0.062 (-1.79%) | 7,053,085 |
| 3 Dec 2008 | CNY | 3.3231 | 3.4769 | 3.3026 | 3.4462 | 3.4462 | +0.144 (+4.35%) | 6,722,578 |
| 2 Dec 2008 | CNY | 3.159 | 3.3539 | 3.1231 | 3.3026 | 3.3026 | +0.082 (+2.55%) | 6,833,065 |
| 1 Dec 2008 | CNY | 3.0051 | 3.2513 | 2.9231 | 3.2205 | 3.2205 | +0.21 (+6.98%) | 5,732,134 |
| 28 Nov 2008 | CNY | 3.0256 | 3.0718 | 2.9744 | 3.0103 | 3.0103 | -0.067 (-2.16%) | 1,577,208 |
| 27 Nov 2008 | CNY | 3.2564 | 3.2821 | 3.0769 | 3.0769 | 3.0769 | +0.026 (+0.84%) | 3,310,146 |
| 26 Nov 2008 | CNY | 3.0821 | 3.1026 | 3.0256 | 3.0513 | 3.0513 | +0.026 (+0.85%) | 1,067,363 |
| 25 Nov 2008 | CNY | 3.1487 | 3.1744 | 2.959 | 3.0256 | 3.0256 | -0.051 (-1.67%) | 1,538,300 |
| 24 Nov 2008 | CNY | 3.1949 | 3.2 | 3.0769 | 3.0769 | 3.0769 | -0.108 (-3.38%) | 2,669,918 |
| 21 Nov 2008 | CNY | 3.2205 | 3.4051 | 3.0769 | 3.1846 | 3.1846 | -0.221 (-6.48%) | 3,562,410 |
| 20 Nov 2008 | CNY | 3.4974 | 3.6821 | 3.3846 | 3.4051 | 3.4051 | -0.026 (-0.75%) | 6,683,868 |
| 19 Nov 2008 | CNY | 3.118 | 3.4308 | 3.1077 | 3.4308 | 3.4308 | +0.313 (+10.03%) | 4,438,439 |
| 18 Nov 2008 | CNY | 3.4256 | 3.441 | 3.118 | 3.118 | 3.118 | -0.349 (-10.06%) | 3,389,987 |
| 17 Nov 2008 | CNY | 3.2769 | 3.4718 | 3.2051 | 3.4667 | 3.4667 | +0.174 (+5.30%) | 3,510,622 |
| 14 Nov 2008 | CNY | 3.2308 | 3.318 | 3.1385 | 3.2923 | 3.2923 | +0.061 (+1.90%) | 4,132,324 |
| 13 Nov 2008 | CNY | 3.0769 | 3.3231 | 3.0462 | 3.2308 | 3.2308 | +0.113 (+3.62%) | 3,412,287 |
| 12 Nov 2008 | CNY | 2.9744 | 3.1385 | 2.9744 | 3.118 | 3.118 | +0.092 (+3.05%) | 3,388,842 |
| 11 Nov 2008 | CNY | 2.9744 | 3.1077 | 2.9128 | 3.0256 | 3.0256 | +0.031 (+1.03%) | 3,549,321 |
