| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2008 | CNY | 5.505 | 5.72 | 5.375 | 5.705 | 5.705 | +0.105 (+1.88%) | 5,411,232 |
| 15 Dec 2008 | CNY | 5.63 | 5.68 | 5.355 | 5.6 | 5.6 | +0.105 (+1.91%) | 6,456,376 |
| 12 Dec 2008 | CNY | 5.83 | 5.83 | 5.365 | 5.495 | 5.495 | -0.385 (-6.55%) | 8,930,838 |
| 11 Dec 2008 | CNY | 6.185 | 6.28 | 5.865 | 5.88 | 5.88 | -0.275 (-4.47%) | 11,437,690 |
| 10 Dec 2008 | CNY | 5.76 | 6.24 | 5.76 | 6.155 | 6.155 | +0.315 (+5.39%) | 12,605,156 |
| 9 Dec 2008 | CNY | 6.075 | 6.09 | 5.785 | 5.84 | 5.84 | -0.235 (-3.87%) | 11,581,666 |
| 8 Dec 2008 | CNY | 6.1 | 6.22 | 5.925 | 6.075 | 6.075 | +0.105 (+1.76%) | 14,716,604 |
| 5 Dec 2008 | CNY | 5.895 | 6 | 5.81 | 5.97 | 5.97 | +0.075 (+1.27%) | 13,989,508 |
| 4 Dec 2008 | CNY | 6.1 | 6.25 | 5.7 | 5.895 | 5.895 | -0.22 (-3.60%) | 23,944,724 |
| 3 Dec 2008 | CNY | 5.82 | 6.115 | 5.76 | 6.115 | 6.115 | +0.255 (+4.35%) | 17,387,672 |
| 2 Dec 2008 | CNY | 5.2 | 5.86 | 5.165 | 5.86 | 5.86 | +0.53 (+9.94%) | 28,173,286 |
| 1 Dec 2008 | CNY | 4.96 | 5.33 | 4.85 | 5.33 | 5.33 | +0.315 (+6.28%) | 9,865,218 |
| 28 Nov 2008 | CNY | 5.185 | 5.29 | 4.975 | 5.015 | 5.015 | -0.25 (-4.75%) | 8,594,836 |
| 27 Nov 2008 | CNY | 5.8 | 5.865 | 5.255 | 5.265 | 5.265 | -0.12 (-2.23%) | 13,480,930 |
| 26 Nov 2008 | CNY | 5.36 | 5.425 | 5.26 | 5.385 | 5.385 | +0.045 (+0.84%) | 7,621,480 |
| 25 Nov 2008 | CNY | 5.2 | 5.44 | 5.15 | 5.34 | 5.34 | +0.215 (+4.20%) | 10,361,734 |
| 24 Nov 2008 | CNY | 5.18 | 5.395 | 5.1 | 5.125 | 5.125 | -0.055 (-1.06%) | 7,921,376 |
| 21 Nov 2008 | CNY | 5.1 | 5.385 | 4.955 | 5.18 | 5.18 | -0.13 (-2.45%) | 9,027,180 |
| 20 Nov 2008 | CNY | 5.25 | 5.69 | 5.155 | 5.31 | 5.31 | +0.015 (+0.28%) | 18,107,068 |
| 19 Nov 2008 | CNY | 4.86 | 5.295 | 4.815 | 5.295 | 5.295 | +0.48 (+9.97%) | 14,595,558 |
| 18 Nov 2008 | CNY | 5.29 | 5.3 | 4.815 | 4.815 | 4.815 | -0.535 (-10.00%) | 19,247,450 |
| 17 Nov 2008 | CNY | 5.245 | 5.38 | 5.06 | 5.35 | 5.35 | +0.075 (+1.42%) | 17,212,172 |
| 14 Nov 2008 | CNY | 5.13 | 5.295 | 5.025 | 5.275 | 5.275 | +0.11 (+2.13%) | 18,963,592 |
| 13 Nov 2008 | CNY | 4.8 | 5.215 | 4.685 | 5.165 | 5.165 | +0.425 (+8.97%) | 29,687,092 |
| 11 Nov 2008 | CNY | 4.84 | 4.93 | 4.73 | 4.74 | 4.74 | -0.19 (-3.85%) | 7,076,656 |
| 10 Nov 2008 | CNY | 4.78 | 4.935 | 4.69 | 4.93 | 4.93 | +0.345 (+7.52%) | 6,269,144 |
| 7 Nov 2008 | CNY | 4.405 | 4.625 | 4.4 | 4.585 | 4.585 | +0.06 (+1.33%) | 2,125,790 |
| 6 Nov 2008 | CNY | 4.55 | 4.645 | 4.51 | 4.525 | 4.525 | -0.175 (-3.72%) | 2,622,860 |
| 5 Nov 2008 | CNY | 4.505 | 4.795 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 4,927,762 |
| 4 Nov 2008 | CNY | 4.44 | 4.59 | 4.405 | 4.5 | 4.5 | +0.06 (+1.35%) | 2,706,908 |
