| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2008 | CNY | 1.2512 | 1.3443 | 1.245 | 1.3319 | 1.3319 | +0.053 (+4.13%) | 36,609,707 |
| 1 Dec 2008 | CNY | 1.217 | 1.2791 | 1.2077 | 1.2791 | 1.2791 | +0.056 (+4.57%) | 16,134,653 |
| 28 Nov 2008 | CNY | 1.2574 | 1.2698 | 1.2015 | 1.2232 | 1.2232 | -0.043 (-3.43%) | 19,064,966 |
| 27 Nov 2008 | CNY | 1.3816 | 1.394 | 1.2605 | 1.2667 | 1.2667 | -0.019 (-1.45%) | 33,783,637 |
| 26 Nov 2008 | CNY | 1.2481 | 1.2884 | 1.2388 | 1.2853 | 1.2853 | +0.04 (+3.24%) | 19,290,642 |
| 25 Nov 2008 | CNY | 1.3008 | 1.3133 | 1.2139 | 1.245 | 1.245 | -0.034 (-2.67%) | 19,858,874 |
| 24 Nov 2008 | CNY | 1.3164 | 1.3505 | 1.2481 | 1.2791 | 1.2791 | -0.028 (-2.14%) | 27,701,125 |
| 21 Nov 2008 | CNY | 1.3133 | 1.3567 | 1.2419 | 1.3071 | 1.3071 | -0.059 (-4.31%) | 41,670,467 |
| 20 Nov 2008 | CNY | 1.3288 | 1.4437 | 1.3071 | 1.366 | 1.366 | +0.015 (+1.15%) | 63,899,247 |
| 19 Nov 2008 | CNY | 1.2356 | 1.3505 | 1.2046 | 1.3505 | 1.3505 | +0.124 (+10.13%) | 45,133,843 |
| 18 Nov 2008 | CNY | 1.2884 | 1.335 | 1.1798 | 1.2263 | 1.2263 | -0.084 (-6.40%) | 39,343,971 |
| 17 Nov 2008 | CNY | 1.2574 | 1.3164 | 1.2325 | 1.3102 | 1.3102 | +0.043 (+3.43%) | 43,984,215 |
| 14 Nov 2008 | CNY | 1.2325 | 1.2822 | 1.2108 | 1.2667 | 1.2667 | +0.043 (+3.56%) | 41,085,538 |
| 13 Nov 2008 | CNY | 1.1767 | 1.2481 | 1.1673 | 1.2232 | 1.2232 | +0.046 (+3.95%) | 34,896,797 |
| 12 Nov 2008 | CNY | 1.1518 | 1.1891 | 1.1363 | 1.1767 | 1.1767 | +0.006 (+0.54%) | 12,630,045 |
| 11 Nov 2008 | CNY | 1.1642 | 1.2263 | 1.1642 | 1.1704 | 1.1704 | +0.006 (+0.53%) | 38,447,207 |
| 10 Nov 2008 | CNY | 1.0835 | 1.1736 | 1.0835 | 1.1642 | 1.1642 | +0.081 (+7.45%) | 20,085,780 |
| 7 Nov 2008 | CNY | 1.0401 | 1.0959 | 1.0338 | 1.0835 | 1.0835 | +0.009 (+0.87%) | 10,745,241 |
| 6 Nov 2008 | CNY | 1.0432 | 1.0835 | 1.0307 | 1.0742 | 1.0742 | +0.009 (+0.87%) | 17,931,939 |
| 5 Nov 2008 | CNY | 1.0152 | 1.068 | 1.009 | 1.0649 | 1.0649 | +0.059 (+5.87%) | 10,826,275 |
| 4 Nov 2008 | CNY | 1.0183 | 1.037 | 0.9811 | 1.0059 | 1.0059 | -0.019 (-1.82%) | 5,499,093 |
| 3 Nov 2008 | CNY | 1.0338 | 1.0494 | 1.0152 | 1.0245 | 1.0245 | -0.013 (-1.21%) | 4,269,291 |
| 31 Oct 2008 | CNY | 1.0618 | 1.0711 | 1.0307 | 1.037 | 1.037 | -0.025 (-2.34%) | 5,690,214 |
| 30 Oct 2008 | CNY | 1.0401 | 1.0804 | 1.0338 | 1.0618 | 1.0618 | +0.025 (+2.39%) | 10,070,294 |
| 29 Oct 2008 | CNY | 1.1053 | 1.1146 | 1.0338 | 1.037 | 1.037 | -0.056 (-5.11%) | 10,980,850 |
| 28 Oct 2008 | CNY | 1.0556 | 1.1021 | 1.0276 | 1.0928 | 1.0928 | +0.031 (+2.92%) | 12,781,097 |
| 27 Oct 2008 | CNY | 1.1425 | 1.1425 | 1.0618 | 1.0618 | 1.0618 | -0.118 (-10.00%) | 16,706,234 |
| 24 Oct 2008 | CNY | 1.217 | 1.2294 | 1.1642 | 1.1798 | 1.1798 | -0.062 (-5.00%) | 20,128,333 |
| 23 Oct 2008 | CNY | 1.1704 | 1.245 | 1.1518 | 1.2419 | 1.2419 | +0.043 (+3.63%) | 17,376,543 |
| 22 Oct 2008 | CNY | 1.2108 | 1.2263 | 1.1642 | 1.1984 | 1.1984 | -0.012 (-1.02%) | 14,642,552 |
