| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2009 | CNY | 3.465 | 3.515 | 3.41 | 3.425 | 3.425 | -0.135 (-3.79%) | 5,837,014 |
| 7 Jan 2009 | CNY | 3.5 | 3.595 | 3.46 | 3.56 | 3.56 | +0.085 (+2.45%) | 7,196,760 |
| 6 Jan 2009 | CNY | 3.35 | 3.52 | 3.245 | 3.475 | 3.475 | +0.125 (+3.73%) | 6,555,482 |
| 5 Jan 2009 | CNY | 3.275 | 3.365 | 3.215 | 3.35 | 3.35 | +0.17 (+5.35%) | 4,144,370 |
| 31 Dec 2008 | CNY | 3.295 | 3.35 | 3.175 | 3.18 | 3.18 | -0.12 (-3.64%) | 3,337,108 |
| 30 Dec 2008 | CNY | 3.3 | 3.37 | 3.28 | 3.3 | 3.3 | +0.035 (+1.07%) | 3,698,490 |
| 29 Dec 2008 | CNY | 3.3 | 3.31 | 3.175 | 3.265 | 3.265 | -0.01 (-0.31%) | 2,505,544 |
| 26 Dec 2008 | CNY | 3.26 | 3.325 | 3.255 | 3.275 | 3.275 | +0.01 (+0.31%) | 2,319,082 |
| 25 Dec 2008 | CNY | 3.32 | 3.36 | 3.23 | 3.265 | 3.265 | -0.045 (-1.36%) | 3,927,996 |
| 24 Dec 2008 | CNY | 3.34 | 3.425 | 3.25 | 3.31 | 3.31 | -0.13 (-3.78%) | 6,127,748 |
| 23 Dec 2008 | CNY | 3.8 | 3.8 | 3.425 | 3.44 | 3.44 | -0.31 (-8.27%) | 7,965,278 |
| 22 Dec 2008 | CNY | 3.77 | 3.815 | 3.655 | 3.75 | 3.75 | -0.005 (-0.13%) | 5,707,782 |
| 19 Dec 2008 | CNY | 3.73 | 3.83 | 3.685 | 3.755 | 3.755 | +0.01 (+0.27%) | 6,917,300 |
| 18 Dec 2008 | CNY | 3.71 | 3.77 | 3.61 | 3.745 | 3.745 | +0.04 (+1.08%) | 6,173,398 |
| 17 Dec 2008 | CNY | 3.7 | 3.825 | 3.675 | 3.705 | 3.705 | +0.025 (+0.68%) | 7,250,626 |
| 16 Dec 2008 | CNY | 3.645 | 3.695 | 3.525 | 3.68 | 3.68 | +0.03 (+0.82%) | 4,501,056 |
| 15 Dec 2008 | CNY | 3.58 | 3.7 | 3.52 | 3.65 | 3.65 | +0.09 (+2.53%) | 5,821,074 |
| 12 Dec 2008 | CNY | 3.765 | 3.85 | 3.48 | 3.56 | 3.56 | -0.275 (-7.17%) | 11,326,648 |
| 11 Dec 2008 | CNY | 4 | 4.105 | 3.825 | 3.835 | 3.835 | -0.255 (-6.23%) | 19,166,374 |
| 10 Dec 2008 | CNY | 3.7 | 4.09 | 3.625 | 4.09 | 4.09 | +0.37 (+9.95%) | 21,775,954 |
| 9 Dec 2008 | CNY | 3.85 | 3.87 | 3.645 | 3.72 | 3.72 | -0.115 (-3.00%) | 12,971,280 |
| 8 Dec 2008 | CNY | 3.7 | 3.845 | 3.63 | 3.835 | 3.835 | +0.205 (+5.65%) | 13,861,128 |
| 5 Dec 2008 | CNY | 3.54 | 3.64 | 3.525 | 3.63 | 3.63 | +0.1 (+2.83%) | 9,166,794 |
| 4 Dec 2008 | CNY | 3.605 | 3.725 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 17,047,094 |
| 3 Dec 2008 | CNY | 3.54 | 3.63 | 3.49 | 3.61 | 3.61 | +0.13 (+3.74%) | 11,474,376 |
| 2 Dec 2008 | CNY | 3.25 | 3.525 | 3.23 | 3.48 | 3.48 | +0.13 (+3.88%) | 10,533,858 |
| 1 Dec 2008 | CNY | 3.155 | 3.35 | 3.085 | 3.35 | 3.35 | +0.165 (+5.18%) | 6,544,374 |
| 28 Nov 2008 | CNY | 3.28 | 3.295 | 3.15 | 3.185 | 3.185 | -0.095 (-2.90%) | 3,967,844 |
| 27 Nov 2008 | CNY | 3.515 | 3.56 | 3.265 | 3.28 | 3.28 | 0.0 (0.0%) | 7,587,556 |
| 26 Nov 2008 | CNY | 3.235 | 3.315 | 3.21 | 3.28 | 3.28 | +0.045 (+1.39%) | 3,519,214 |
