| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | CNY | 7.09 | 7.09 | 6.92 | 7.09 | 7.09 | +0.34 (+5.04%) | 6,948,502 |
| 31 Dec 2008 | CNY | 6.44 | 6.76 | 6.4 | 6.75 | 6.75 | +0.31 (+4.81%) | 5,871,183 |
| 30 Dec 2008 | CNY | 6.78 | 6.85 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 5,139,211 |
| 29 Dec 2008 | CNY | 7 | 7.08 | 6.76 | 6.78 | 6.78 | -0.34 (-4.78%) | 4,729,583 |
| 26 Dec 2008 | CNY | 6.77 | 7.15 | 6.75 | 7.12 | 7.12 | +0.29 (+4.25%) | 6,588,345 |
| 25 Dec 2008 | CNY | 7.05 | 7.17 | 6.81 | 6.83 | 6.83 | -0.34 (-4.74%) | 8,341,834 |
| 24 Dec 2008 | CNY | 7.7 | 7.92 | 7.16 | 7.17 | 7.17 | -0.37 (-4.91%) | 14,971,253 |
| 23 Dec 2008 | CNY | 7.54 | 7.54 | 7.21 | 7.54 | 7.54 | +0.36 (+5.01%) | 4,655,160 |
| 22 Dec 2008 | CNY | 7.17 | 7.18 | 6.9 | 7.18 | 7.18 | +0.34 (+4.97%) | 2,202,764 |
| 19 Dec 2008 | CNY | 6.53 | 6.84 | 6.53 | 6.84 | 6.84 | +0.33 (+5.07%) | 3,306,258 |
| 18 Dec 2008 | CNY | 6.22 | 6.51 | 6.14 | 6.51 | 6.51 | +0.31 (+5%) | 5,987,295 |
| 17 Dec 2008 | CNY | 6.05 | 6.36 | 5.9 | 6.2 | 6.2 | +0.14 (+2.31%) | 6,523,020 |
| 16 Dec 2008 | CNY | 6.29 | 6.29 | 6.01 | 6.06 | 6.06 | +0.07 (+1.17%) | 11,507,036 |
| 15 Dec 2008 | CNY | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.29 (+5.09%) | 1,878,483 |
| 12 Dec 2008 | CNY | 5.45 | 5.7 | 5.32 | 5.7 | 5.7 | +0.27 (+4.97%) | 7,028,139 |
| 11 Dec 2008 | CNY | 5.58 | 5.65 | 5.42 | 5.43 | 5.43 | -0.15 (-2.69%) | 3,338,990 |
| 10 Dec 2008 | CNY | 5.35 | 5.62 | 5.3 | 5.58 | 5.58 | +0.23 (+4.30%) | 3,825,249 |
| 9 Dec 2008 | CNY | 5.49 | 5.5 | 5.32 | 5.35 | 5.35 | -0.11 (-2.01%) | 2,766,979 |
| 8 Dec 2008 | CNY | 5.37 | 5.5 | 5.24 | 5.46 | 5.46 | +0.11 (+2.06%) | 3,074,153 |
| 5 Dec 2008 | CNY | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | +0.14 (+2.69%) | 2,836,278 |
| 4 Dec 2008 | CNY | 5.24 | 5.35 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 3,858,186 |
| 3 Dec 2008 | CNY | 5.1 | 5.26 | 5.02 | 5.21 | 5.21 | +0.13 (+2.56%) | 2,517,279 |
| 2 Dec 2008 | CNY | 4.89 | 5.25 | 4.83 | 5.08 | 5.08 | +0.07 (+1.40%) | 3,210,909 |
| 1 Dec 2008 | CNY | 4.9 | 5.05 | 4.71 | 5.01 | 5.01 | +0.1 (+2.04%) | 2,145,974 |
| 28 Nov 2008 | CNY | 4.94 | 4.98 | 4.77 | 4.91 | 4.91 | -0.07 (-1.41%) | 2,011,450 |
| 27 Nov 2008 | CNY | 5.24 | 5.24 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 4,445,489 |
| 26 Nov 2008 | CNY | 4.85 | 5.02 | 4.76 | 5.02 | 5.02 | +0.24 (+5.02%) | 4,911,925 |
| 25 Nov 2008 | CNY | 4.7 | 4.79 | 4.58 | 4.78 | 4.78 | +0.09 (+1.92%) | 2,641,986 |
| 24 Nov 2008 | CNY | 4.97 | 4.97 | 4.69 | 4.69 | 4.69 | -0.25 (-5.06%) | 4,807,951 |
| 20 Nov 2008 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.24 (+5.11%) | 571,006 |
