| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | CNY | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 7,521,520 |
| 20 Jan 2009 | CNY | 3.56 | 3.58 | 3.44 | 3.52 | 3.52 | -0.03 (-0.85%) | 8,455,806 |
| 19 Jan 2009 | CNY | 3.54 | 3.6 | 3.49 | 3.55 | 3.55 | +0.06 (+1.72%) | 12,597,550 |
| 16 Jan 2009 | CNY | 3.49 | 3.61 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 15,939,311 |
| 15 Jan 2009 | CNY | 3.39 | 3.58 | 3.36 | 3.49 | 3.49 | +0.09 (+2.65%) | 18,254,830 |
| 14 Jan 2009 | CNY | 3.28 | 3.4 | 3.28 | 3.4 | 3.4 | +0.11 (+3.34%) | 8,195,163 |
| 13 Jan 2009 | CNY | 3.36 | 3.38 | 3.28 | 3.29 | 3.29 | -0.13 (-3.80%) | 7,101,933 |
| 12 Jan 2009 | CNY | 3.35 | 3.46 | 3.32 | 3.42 | 3.42 | +0.04 (+1.18%) | 8,410,194 |
| 9 Jan 2009 | CNY | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | +0.1 (+3.05%) | 8,134,217 |
| 8 Jan 2009 | CNY | 3.39 | 3.4 | 3.25 | 3.28 | 3.28 | -0.16 (-4.65%) | 9,354,801 |
| 7 Jan 2009 | CNY | 3.42 | 3.53 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 10,854,540 |
| 6 Jan 2009 | CNY | 3.33 | 3.53 | 3.3 | 3.47 | 3.47 | +0.11 (+3.27%) | 14,162,186 |
| 5 Jan 2009 | CNY | 3.25 | 3.37 | 3.21 | 3.36 | 3.36 | +0.18 (+5.66%) | 9,599,712 |
| 31 Dec 2008 | CNY | 3.3 | 3.33 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 5,650,613 |
| 30 Dec 2008 | CNY | 3.35 | 3.4 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 7,691,791 |
| 29 Dec 2008 | CNY | 3.4 | 3.45 | 3.2 | 3.32 | 3.32 | -0.05 (-1.48%) | 7,484,519 |
| 26 Dec 2008 | CNY | 3.44 | 3.47 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 7,129,774 |
| 25 Dec 2008 | CNY | 3.41 | 3.49 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 9,980,972 |
| 24 Dec 2008 | CNY | 3.53 | 3.59 | 3.32 | 3.4 | 3.4 | -0.21 (-5.82%) | 16,284,278 |
| 23 Dec 2008 | CNY | 3.89 | 3.93 | 3.6 | 3.61 | 3.61 | -0.28 (-7.20%) | 16,481,305 |
| 22 Dec 2008 | CNY | 3.95 | 3.97 | 3.83 | 3.89 | 3.89 | -0.08 (-2.02%) | 14,195,831 |
| 19 Dec 2008 | CNY | 3.99 | 4.1 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 19,657,937 |
| 18 Dec 2008 | CNY | 3.93 | 4.06 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 15,236,373 |
| 17 Dec 2008 | CNY | 4.04 | 4.08 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 21,848,377 |
| 16 Dec 2008 | CNY | 3.81 | 4.08 | 3.76 | 4.02 | 4.02 | +0.16 (+4.15%) | 22,603,600 |
| 15 Dec 2008 | CNY | 3.85 | 3.89 | 3.71 | 3.86 | 3.86 | +0.07 (+1.85%) | 14,938,682 |
| 12 Dec 2008 | CNY | 3.99 | 3.99 | 3.66 | 3.79 | 3.79 | -0.23 (-5.72%) | 22,550,301 |
| 11 Dec 2008 | CNY | 4.14 | 4.25 | 4.01 | 4.02 | 4.02 | -0.17 (-4.06%) | 37,713,660 |
| 10 Dec 2008 | CNY | 3.76 | 4.19 | 3.75 | 4.19 | 4.19 | +0.38 (+9.97%) | 52,447,820 |
| 9 Dec 2008 | CNY | 4.06 | 4.07 | 3.8 | 3.81 | 3.81 | -0.29 (-7.07%) | 30,534,541 |
