| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2009 | CNY | 3.78 | 3.98 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 5,103,287 |
| 12 Jan 2009 | CNY | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | -0.01 (-0.26%) | 3,379,866 |
| 9 Jan 2009 | CNY | 3.68 | 3.86 | 3.63 | 3.82 | 3.82 | +0.05 (+1.33%) | 4,895,332 |
| 8 Jan 2009 | CNY | 3.73 | 3.8 | 3.59 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,918,702 |
| 7 Jan 2009 | CNY | 3.8 | 3.86 | 3.7 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,993,728 |
| 6 Jan 2009 | CNY | 3.52 | 3.91 | 3.51 | 3.86 | 3.86 | +0.25 (+6.93%) | 5,943,070 |
| 5 Jan 2009 | CNY | 3.39 | 3.64 | 3.34 | 3.61 | 3.61 | +0.27 (+8.08%) | 2,161,368 |
| 31 Dec 2008 | CNY | 3.38 | 3.38 | 3.27 | 3.34 | 3.34 | -0.03 (-0.89%) | 972,480 |
| 30 Dec 2008 | CNY | 3.37 | 3.42 | 3.31 | 3.37 | 3.37 | -0.02 (-0.59%) | 986,799 |
| 29 Dec 2008 | CNY | 3.3 | 3.45 | 3.23 | 3.39 | 3.39 | +0.03 (+0.89%) | 1,978,254 |
| 26 Dec 2008 | CNY | 3.55 | 3.55 | 3.28 | 3.36 | 3.36 | -0.2 (-5.62%) | 3,017,923 |
| 25 Dec 2008 | CNY | 3.47 | 3.65 | 3.47 | 3.56 | 3.56 | +0.04 (+1.14%) | 4,638,303 |
| 24 Dec 2008 | CNY | 3.5 | 3.54 | 3.4 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,236,466 |
| 23 Dec 2008 | CNY | 3.7 | 3.7 | 3.43 | 3.56 | 3.56 | -0.09 (-2.47%) | 2,664,509 |
| 22 Dec 2008 | CNY | 3.64 | 3.7 | 3.54 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,454,348 |
| 19 Dec 2008 | CNY | 3.6 | 3.68 | 3.58 | 3.64 | 3.64 | +0.09 (+2.54%) | 4,044,883 |
| 18 Dec 2008 | CNY | 3.45 | 3.63 | 3.44 | 3.55 | 3.55 | +0.1 (+2.90%) | 3,682,441 |
| 17 Dec 2008 | CNY | 3.45 | 3.54 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,317,548 |
| 16 Dec 2008 | CNY | 3.37 | 3.44 | 3.28 | 3.43 | 3.43 | +0.06 (+1.78%) | 1,927,677 |
| 15 Dec 2008 | CNY | 3.36 | 3.4 | 3.23 | 3.37 | 3.37 | +0.05 (+1.51%) | 2,162,766 |
| 12 Dec 2008 | CNY | 3.48 | 3.57 | 3.23 | 3.32 | 3.32 | -0.2 (-5.68%) | 2,715,509 |
| 11 Dec 2008 | CNY | 3.73 | 3.73 | 3.5 | 3.52 | 3.52 | -0.19 (-5.12%) | 4,115,300 |
| 10 Dec 2008 | CNY | 3.6 | 3.73 | 3.53 | 3.71 | 3.71 | +0.06 (+1.64%) | 4,471,066 |
| 9 Dec 2008 | CNY | 3.84 | 3.94 | 3.58 | 3.65 | 3.65 | -0.13 (-3.44%) | 11,326,976 |
| 8 Dec 2008 | CNY | 3.5 | 3.78 | 3.5 | 3.78 | 3.78 | +0.34 (+9.88%) | 4,595,953 |
| 5 Dec 2008 | CNY | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | +0.1 (+2.99%) | 3,697,994 |
| 4 Dec 2008 | CNY | 3.38 | 3.48 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 5,786,288 |
| 3 Dec 2008 | CNY | 3.22 | 3.38 | 3.22 | 3.37 | 3.37 | +0.15 (+4.66%) | 4,857,440 |
| 2 Dec 2008 | CNY | 3.17 | 3.32 | 3.14 | 3.22 | 3.22 | -0.03 (-0.92%) | 3,518,571 |
| 1 Dec 2008 | CNY | 3.02 | 3.25 | 3 | 3.25 | 3.25 | +0.22 (+7.26%) | 3,730,522 |
