| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2008 | CNY | 3.61 | 3.66 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,553,075 |
| 29 Dec 2008 | CNY | 3.75 | 3.8 | 3.57 | 3.61 | 3.61 | -0.15 (-3.99%) | 2,580,784 |
| 26 Dec 2008 | CNY | 3.69 | 3.83 | 3.61 | 3.76 | 3.76 | +0.06 (+1.62%) | 2,041,465 |
| 25 Dec 2008 | CNY | 3.85 | 3.85 | 3.61 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,652,823 |
| 24 Dec 2008 | CNY | 3.88 | 3.9 | 3.74 | 3.74 | 3.74 | -0.2 (-5.08%) | 3,472,125 |
| 23 Dec 2008 | CNY | 4.16 | 4.18 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 5,655,946 |
| 22 Dec 2008 | CNY | 4.33 | 4.33 | 4.09 | 4.15 | 4.15 | -0.16 (-3.71%) | 6,593,328 |
| 19 Dec 2008 | CNY | 4.31 | 4.31 | 4.29 | 4.31 | 4.31 | +0.21 (+5.12%) | 7,277,095 |
| 18 Dec 2008 | CNY | 4.1 | 4.14 | 4.03 | 4.1 | 4.1 | +0.08 (+1.99%) | 4,602,066 |
| 17 Dec 2008 | CNY | 4.05 | 4.1 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 4,365,380 |
| 16 Dec 2008 | CNY | 3.73 | 3.93 | 3.58 | 3.93 | 3.93 | +0.19 (+5.08%) | 3,278,898 |
| 15 Dec 2008 | CNY | 3.81 | 3.88 | 3.58 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,123,791 |
| 12 Dec 2008 | CNY | 3.88 | 3.98 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 3,616,268 |
| 11 Dec 2008 | CNY | 4.09 | 4.14 | 3.93 | 3.96 | 3.96 | -0.13 (-3.18%) | 4,056,525 |
| 10 Dec 2008 | CNY | 3.94 | 4.13 | 3.93 | 4.09 | 4.09 | +0.15 (+3.81%) | 5,276,505 |
| 9 Dec 2008 | CNY | 4.3 | 4.3 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 9,730,851 |
| 8 Dec 2008 | CNY | 4.15 | 4.15 | 4.06 | 4.15 | 4.15 | +0.2 (+5.06%) | 4,503,265 |
| 5 Dec 2008 | CNY | 3.7 | 3.95 | 3.7 | 3.95 | 3.95 | +0.19 (+5.05%) | 6,077,434 |
| 4 Dec 2008 | CNY | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | +0.08 (+2.17%) | 8,077,104 |
| 3 Dec 2008 | CNY | 3.6 | 3.68 | 3.49 | 3.68 | 3.68 | +0.18 (+5.14%) | 4,687,611 |
| 2 Dec 2008 | CNY | 3.49 | 3.54 | 3.41 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,157,309 |
| 1 Dec 2008 | CNY | 3.38 | 3.53 | 3.36 | 3.52 | 3.52 | +0.16 (+4.76%) | 2,600,204 |
| 28 Nov 2008 | CNY | 3.39 | 3.47 | 3.3 | 3.36 | 3.36 | -0.11 (-3.17%) | 1,626,613 |
| 27 Nov 2008 | CNY | 3.6 | 3.6 | 3.44 | 3.47 | 3.47 | +0.04 (+1.17%) | 3,622,902 |
| 26 Nov 2008 | CNY | 3.36 | 3.47 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 1,532,069 |
| 25 Nov 2008 | CNY | 3.32 | 3.37 | 3.28 | 3.35 | 3.35 | +0.06 (+1.82%) | 1,308,027 |
| 24 Nov 2008 | CNY | 3.3 | 3.4 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,831,356 |
| 21 Nov 2008 | CNY | 3.23 | 3.44 | 3.23 | 3.28 | 3.28 | -0.1 (-2.96%) | 2,129,961 |
| 20 Nov 2008 | CNY | 3.49 | 3.49 | 3.35 | 3.38 | 3.38 | -0.15 (-4.25%) | 3,387,646 |
| 19 Nov 2008 | CNY | 3.32 | 3.6 | 3.3 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,690,169 |
