| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2008 | CNY | 6.21 | 6.425 | 6.105 | 6.255 | 6.255 | +0.125 (+2.04%) | 3,830,382 |
| 24 Dec 2008 | CNY | 6.23 | 6.29 | 6.005 | 6.13 | 6.13 | -0.15 (-2.39%) | 4,440,268 |
| 23 Dec 2008 | CNY | 6.985 | 6.985 | 6.28 | 6.28 | 6.28 | -0.695 (-9.96%) | 6,708,638 |
| 22 Dec 2008 | CNY | 6.635 | 7.18 | 6.6 | 6.975 | 6.975 | +0.35 (+5.28%) | 9,467,492 |
| 19 Dec 2008 | CNY | 6.29 | 6.845 | 6.29 | 6.625 | 6.625 | +0.345 (+5.49%) | 7,682,554 |
| 18 Dec 2008 | CNY | 6.05 | 6.385 | 5.9 | 6.28 | 6.28 | +0.18 (+2.95%) | 5,939,078 |
| 17 Dec 2008 | CNY | 6.1 | 6.485 | 6.075 | 6.1 | 6.1 | -0.08 (-1.29%) | 7,246,870 |
| 16 Dec 2008 | CNY | 5.96 | 6.285 | 5.725 | 6.18 | 6.18 | +0.07 (+1.15%) | 5,046,998 |
| 15 Dec 2008 | CNY | 6.15 | 6.245 | 5.79 | 6.11 | 6.11 | -0.025 (-0.41%) | 2,991,968 |
| 12 Dec 2008 | CNY | 6.445 | 6.445 | 5.855 | 6.135 | 6.135 | -0.37 (-5.69%) | 5,097,996 |
| 11 Dec 2008 | CNY | 6.97 | 6.995 | 6.5 | 6.505 | 6.505 | -0.405 (-5.86%) | 4,204,298 |
| 10 Dec 2008 | CNY | 6.45 | 6.92 | 6.385 | 6.91 | 6.91 | +0.46 (+7.13%) | 5,056,456 |
| 9 Dec 2008 | CNY | 6.445 | 6.75 | 6.25 | 6.45 | 6.45 | 0.0 (0.0%) | 5,159,966 |
| 8 Dec 2008 | CNY | 6.305 | 6.58 | 6.205 | 6.45 | 6.45 | +0.2 (+3.20%) | 5,781,170 |
| 5 Dec 2008 | CNY | 5.895 | 6.29 | 5.88 | 6.25 | 6.25 | +0.225 (+3.73%) | 3,879,878 |
| 4 Dec 2008 | CNY | 6.19 | 6.39 | 5.975 | 6.025 | 6.025 | -0.125 (-2.03%) | 5,808,940 |
| 3 Dec 2008 | CNY | 6.15 | 6.44 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 5,302,198 |
| 2 Dec 2008 | CNY | 5.75 | 6.225 | 5.7 | 6.13 | 6.13 | +0.24 (+4.07%) | 6,049,576 |
| 1 Dec 2008 | CNY | 5.47 | 5.95 | 5.47 | 5.89 | 5.89 | +0.42 (+7.68%) | 4,755,356 |
| 28 Nov 2008 | CNY | 5.25 | 5.585 | 5.19 | 5.47 | 5.47 | +0.105 (+1.96%) | 3,080,920 |
| 27 Nov 2008 | CNY | 5.76 | 5.83 | 5.365 | 5.365 | 5.365 | +0.015 (+0.28%) | 5,068,554 |
| 26 Nov 2008 | CNY | 5.33 | 5.5 | 5.25 | 5.35 | 5.35 | -0.025 (-0.47%) | 2,385,324 |
| 25 Nov 2008 | CNY | 5.735 | 5.83 | 5.155 | 5.375 | 5.375 | -0.31 (-5.45%) | 4,155,190 |
| 24 Nov 2008 | CNY | 5.64 | 6.15 | 5.29 | 5.685 | 5.685 | +0.03 (+0.53%) | 6,650,470 |
| 21 Nov 2008 | CNY | 5.5 | 5.915 | 5.43 | 5.655 | 5.655 | -0.175 (-3.00%) | 5,232,208 |
| 20 Nov 2008 | CNY | 6.215 | 6.4 | 5.83 | 5.83 | 5.83 | -0.65 (-10.03%) | 7,432,568 |
| 19 Nov 2008 | CNY | 5.86 | 6.49 | 5.655 | 6.48 | 6.48 | +0.58 (+9.83%) | 8,892,554 |
| 18 Nov 2008 | CNY | 5.845 | 6.345 | 5.6 | 5.9 | 5.9 | -0.04 (-0.67%) | 13,364,746 |
| 17 Nov 2008 | CNY | 5.51 | 5.94 | 5.45 | 5.94 | 5.94 | +0.54 (+10%) | 9,291,962 |
| 14 Nov 2008 | CNY | 5.02 | 5.5 | 5.015 | 5.4 | 5.4 | +0.4 (+8%) | 8,941,304 |
