| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2008 | CNY | 3.7 | 3.76 | 3.64 | 3.732 | 3.732 | +0.118 (+3.27%) | 2,094,355 |
| 25 Feb 2008 | CNY | 3.844 | 3.844 | 3.614 | 3.614 | 3.614 | -0.206 (-5.39%) | 1,985,500 |
| 22 Feb 2008 | CNY | 3.99 | 3.99 | 3.8 | 3.82 | 3.82 | -0.17 (-4.26%) | 2,531,835 |
| 21 Feb 2008 | CNY | 3.986 | 4 | 3.8 | 3.99 | 3.99 | +0.014 (+0.35%) | 2,498,240 |
| 20 Feb 2008 | CNY | 3.962 | 4.07 | 3.948 | 3.976 | 3.976 | -0.042 (-1.05%) | 2,718,935 |
| 19 Feb 2008 | CNY | 3.98 | 4.096 | 3.936 | 4.018 | 4.018 | +0.098 (+2.50%) | 3,121,565 |
| 18 Feb 2008 | CNY | 3.858 | 3.978 | 3.858 | 3.92 | 3.92 | +0.068 (+1.77%) | 3,358,615 |
| 15 Feb 2008 | CNY | 3.912 | 3.912 | 3.786 | 3.852 | 3.852 | -0.044 (-1.13%) | 2,545,330 |
| 14 Feb 2008 | CNY | 3.7 | 3.898 | 3.7 | 3.896 | 3.896 | +0.212 (+5.75%) | 3,725,380 |
| 13 Feb 2008 | CNY | 3.7 | 3.75 | 3.606 | 3.684 | 3.684 | -0.058 (-1.55%) | 1,473,545 |
| 5 Feb 2008 | CNY | 3.722 | 3.838 | 3.62 | 3.742 | 3.742 | -0.038 (-1.01%) | 3,534,820 |
| 4 Feb 2008 | CNY | 3.566 | 3.794 | 3.544 | 3.78 | 3.78 | +0.29 (+8.31%) | 2,896,215 |
| 1 Feb 2008 | CNY | 3.76 | 3.794 | 3.358 | 3.49 | 3.49 | -0.242 (-6.48%) | 3,917,495 |
| 31 Jan 2008 | CNY | 3.794 | 3.92 | 3.71 | 3.732 | 3.732 | -0.116 (-3.01%) | 1,604,765 |
| 30 Jan 2008 | CNY | 3.76 | 3.996 | 3.702 | 3.848 | 3.848 | +0.15 (+4.06%) | 4,440,890 |
| 29 Jan 2008 | CNY | 3.692 | 3.76 | 3.592 | 3.698 | 3.698 | +0.026 (+0.71%) | 2,563,475 |
| 28 Jan 2008 | CNY | 4 | 4.068 | 3.672 | 3.672 | 3.672 | -0.408 (-10%) | 4,691,025 |
| 25 Jan 2008 | CNY | 4.14 | 4.198 | 4.04 | 4.08 | 4.08 | -0.086 (-2.06%) | 3,191,370 |
| 24 Jan 2008 | CNY | 4.164 | 4.3 | 4.032 | 4.166 | 4.166 | +0.012 (+0.29%) | 4,740,500 |
| 23 Jan 2008 | CNY | 3.982 | 4.186 | 3.832 | 4.154 | 4.154 | +0.172 (+4.32%) | 5,079,385 |
| 22 Jan 2008 | CNY | 4.36 | 4.37 | 3.982 | 3.982 | 3.982 | -0.442 (-9.99%) | 7,574,045 |
| 21 Jan 2008 | CNY | 4.796 | 4.836 | 4.346 | 4.424 | 4.424 | -0.366 (-7.64%) | 7,227,085 |
| 18 Jan 2008 | CNY | 4.56 | 4.806 | 4.522 | 4.79 | 4.79 | +0.21 (+4.59%) | 12,469,025 |
| 17 Jan 2008 | CNY | 4.7 | 4.726 | 4.24 | 4.58 | 4.58 | -0.102 (-2.18%) | 7,705,250 |
| 16 Jan 2008 | CNY | 4.63 | 4.74 | 4.542 | 4.682 | 4.682 | +0.08 (+1.74%) | 9,214,030 |
| 15 Jan 2008 | CNY | 4.62 | 4.67 | 4.538 | 4.602 | 4.602 | +0.012 (+0.26%) | 6,216,510 |
| 14 Jan 2008 | CNY | 4.5 | 4.6 | 4.476 | 4.59 | 4.59 | +0.13 (+2.91%) | 7,256,000 |
| 11 Jan 2008 | CNY | 4.436 | 4.528 | 4.4 | 4.46 | 4.46 | +0.024 (+0.54%) | 4,672,125 |
| 10 Jan 2008 | CNY | 4.53 | 4.58 | 4.4 | 4.436 | 4.436 | -0.094 (-2.08%) | 7,722,880 |
| 9 Jan 2008 | CNY | 4.42 | 4.548 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 4,870,900 |
