| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | CNY | 5.21 | 5.3 | 5.17 | 5.29 | 5.29 | +0.06 (+1.15%) | 3,784,957 |
| 30 May 2008 | CNY | 5.2 | 5.3 | 5.19 | 5.23 | 5.23 | +0.02 (+0.38%) | 4,155,559 |
| 29 May 2008 | CNY | 5.37 | 5.37 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 5,031,848 |
| 28 May 2008 | CNY | 5.29 | 5.4 | 5.22 | 5.37 | 5.37 | +0.1 (+1.90%) | 4,604,181 |
| 27 May 2008 | CNY | 5.24 | 5.29 | 5.18 | 5.27 | 5.27 | -0.11 (-2.04%) | 5,692,718 |
| 23 May 2008 | CNY | 5.48 | 5.54 | 5.28 | 5.38 | 5.38 | -0.09 (-1.65%) | 5,535,886 |
| 22 May 2008 | CNY | 5.48 | 5.61 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,475,102 |
| 21 May 2008 | CNY | 5.4 | 5.56 | 5.25 | 5.51 | 5.51 | +0.08 (+1.47%) | 7,769,048 |
| 20 May 2008 | CNY | 5.69 | 5.82 | 5.4 | 5.43 | 5.43 | -0.3 (-5.24%) | 6,882,414 |
| 19 May 2008 | CNY | 5.75 | 5.79 | 5.63 | 5.73 | 5.73 | -0.05 (-0.87%) | 5,077,956 |
| 16 May 2008 | CNY | 5.88 | 5.95 | 5.67 | 5.78 | 5.78 | -0.11 (-1.87%) | 9,303,294 |
| 15 May 2008 | CNY | 6 | 6.07 | 5.88 | 5.89 | 5.89 | -0.12 (-2.00%) | 17,294,618 |
| 14 May 2008 | CNY | 5.83 | 6.05 | 5.81 | 6.01 | 6.01 | +0.12 (+2.04%) | 18,738,393 |
| 13 May 2008 | CNY | 5.56 | 5.9 | 5.51 | 5.89 | 5.89 | +0.19 (+3.33%) | 15,435,366 |
| 12 May 2008 | CNY | 5.51 | 5.72 | 5.5 | 5.7 | 5.7 | +0.08 (+1.42%) | 6,770,472 |
| 9 May 2008 | CNY | 5.72 | 5.76 | 5.55 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,733,140 |
| 8 May 2008 | CNY | 5.57 | 5.71 | 5.53 | 5.71 | 5.71 | +0.09 (+1.60%) | 6,967,419 |
| 7 May 2008 | CNY | 5.9 | 5.95 | 5.62 | 5.62 | 5.62 | -0.29 (-4.91%) | 9,986,607 |
| 6 May 2008 | CNY | 6 | 6.01 | 5.87 | 5.91 | 5.91 | -0.14 (-2.31%) | 10,283,952 |
| 5 May 2008 | CNY | 6 | 6.11 | 5.85 | 6.05 | 6.05 | +0.15 (+2.54%) | 13,429,476 |
| 30 Apr 2008 | CNY | 5.69 | 5.96 | 5.69 | 5.9 | 5.9 | +0.23 (+4.06%) | 14,005,847 |
| 29 Apr 2008 | CNY | 5.56 | 5.69 | 5.55 | 5.67 | 5.67 | +0.08 (+1.43%) | 6,113,416 |
| 28 Apr 2008 | CNY | 5.67 | 5.73 | 5.57 | 5.59 | 5.59 | -0.15 (-2.61%) | 7,168,443 |
| 25 Apr 2008 | CNY | 5.74 | 5.96 | 5.62 | 5.74 | 5.74 | 0.0 (0.0%) | 15,711,596 |
| 24 Apr 2008 | CNY | 5.65 | 5.74 | 5.5 | 5.74 | 5.74 | +0.52 (+9.96%) | 21,347,150 |
| 23 Apr 2008 | CNY | 5.07 | 5.26 | 4.95 | 5.22 | 5.22 | +0.15 (+2.96%) | 7,227,648 |
| 22 Apr 2008 | CNY | 4.98 | 5.1 | 4.8 | 5.07 | 5.07 | -0.02 (-0.39%) | 6,050,578 |
| 21 Apr 2008 | CNY | 5.43 | 5.48 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 7,402,940 |
| 18 Apr 2008 | CNY | 5.37 | 5.38 | 5 | 5.03 | 5.03 | -0.32 (-5.98%) | 5,352,210 |
| 17 Apr 2008 | CNY | 5.55 | 5.64 | 5.29 | 5.35 | 5.35 | -0.17 (-3.08%) | 4,292,227 |
