| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 1.3226 | 1.4157 | 1.3102 | 1.3878 | 1.3878 | +0.047 (+3.47%) | 37,768,653 |
| 14 Jan 2009 | CNY | 1.3195 | 1.3412 | 1.2884 | 1.3412 | 1.3412 | +0.056 (+4.35%) | 25,805,779 |
| 13 Jan 2009 | CNY | 1.2946 | 1.3257 | 1.2667 | 1.2853 | 1.2853 | -0.022 (-1.67%) | 12,831,406 |
| 12 Jan 2009 | CNY | 1.2853 | 1.3412 | 1.2791 | 1.3071 | 1.3071 | +0.019 (+1.45%) | 15,514,910 |
| 9 Jan 2009 | CNY | 1.2419 | 1.2977 | 1.2419 | 1.2884 | 1.2884 | +0.037 (+2.97%) | 10,301,217 |
| 8 Jan 2009 | CNY | 1.2884 | 1.2946 | 1.2356 | 1.2512 | 1.2512 | -0.056 (-4.28%) | 12,375,802 |
| 7 Jan 2009 | CNY | 1.3039 | 1.3288 | 1.2822 | 1.3071 | 1.3071 | +0.013 (+0.97%) | 15,625,571 |
| 6 Jan 2009 | CNY | 1.2605 | 1.3039 | 1.2419 | 1.2946 | 1.2946 | +0.04 (+3.21%) | 17,666,278 |
| 5 Jan 2009 | CNY | 1.2294 | 1.2543 | 1.2139 | 1.2543 | 1.2543 | +0.047 (+3.86%) | 11,329,294 |
| 31 Dec 2008 | CNY | 1.2512 | 1.2667 | 1.2046 | 1.2077 | 1.2077 | -0.059 (-4.66%) | 11,558,861 |
| 30 Dec 2008 | CNY | 1.2884 | 1.2946 | 1.2574 | 1.2667 | 1.2667 | -0.006 (-0.49%) | 9,968,021 |
| 29 Dec 2008 | CNY | 1.2729 | 1.2729 | 1.2729 | 1.2729 | 1.2729 | 0.0 (0.0%) | 0 |
| 26 Dec 2008 | CNY | 1.2915 | 1.3102 | 1.2729 | 1.2729 | 1.2729 | 0.0 (0.0%) | 10,880,916 |
| 25 Dec 2008 | CNY | 1.2884 | 1.3008 | 1.245 | 1.2729 | 1.2729 | -0.006 (-0.48%) | 11,122,845 |
| 24 Dec 2008 | CNY | 1.2946 | 1.3039 | 1.2605 | 1.2791 | 1.2791 | -0.028 (-2.14%) | 14,493,166 |
| 23 Dec 2008 | CNY | 1.425 | 1.4281 | 1.3039 | 1.3071 | 1.3071 | -0.115 (-8.07%) | 23,084,179 |
| 22 Dec 2008 | CNY | 1.453 | 1.4592 | 1.394 | 1.4219 | 1.4219 | -0.022 (-1.51%) | 15,498,844 |
| 19 Dec 2008 | CNY | 1.4281 | 1.484 | 1.4126 | 1.4437 | 1.4437 | +0.016 (+1.09%) | 26,024,784 |
| 18 Dec 2008 | CNY | 1.4033 | 1.4281 | 1.3691 | 1.4281 | 1.4281 | +0.025 (+1.77%) | 16,290,719 |
| 17 Dec 2008 | CNY | 1.4002 | 1.4468 | 1.394 | 1.4033 | 1.4033 | +0.003 (+0.22%) | 19,683,201 |
| 16 Dec 2008 | CNY | 1.3629 | 1.4033 | 1.3102 | 1.4002 | 1.4002 | +0.009 (+0.67%) | 17,441,356 |
| 15 Dec 2008 | CNY | 1.3847 | 1.4126 | 1.3443 | 1.3909 | 1.3909 | +0.04 (+2.99%) | 19,481,544 |
| 12 Dec 2008 | CNY | 1.4343 | 1.4654 | 1.3257 | 1.3505 | 1.3505 | -0.118 (-8.04%) | 28,897,081 |
| 11 Dec 2008 | CNY | 1.5709 | 1.5709 | 1.4654 | 1.4685 | 1.4685 | -0.09 (-5.77%) | 28,145,574 |
| 10 Dec 2008 | CNY | 1.5058 | 1.5678 | 1.4654 | 1.5585 | 1.5585 | +0.022 (+1.41%) | 44,137,969 |
| 9 Dec 2008 | CNY | 1.5585 | 1.6392 | 1.5306 | 1.5368 | 1.5368 | +0.015 (+1.02%) | 132,240,622 |
| 8 Dec 2008 | CNY | 1.4064 | 1.5213 | 1.3847 | 1.5213 | 1.5213 | +0.14 (+10.11%) | 70,367,284 |
| 5 Dec 2008 | CNY | 1.335 | 1.3847 | 1.3257 | 1.3816 | 1.3816 | +0.034 (+2.54%) | 25,312,458 |
| 4 Dec 2008 | CNY | 1.394 | 1.425 | 1.3443 | 1.3474 | 1.3474 | -0.034 (-2.48%) | 44,838,104 |
| 3 Dec 2008 | CNY | 1.3443 | 1.3878 | 1.3195 | 1.3816 | 1.3816 | +0.05 (+3.73%) | 43,787,628 |
