| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2009 | CNY | 8.85 | 9.29 | 8.6 | 8.61 | 8.61 | -0.48 (-5.28%) | 29,622,788 |
| 12 Jan 2009 | CNY | 8.74 | 9.38 | 8.37 | 9.09 | 9.09 | +0.51 (+5.94%) | 20,047,835 |
| 9 Jan 2009 | CNY | 7.9 | 8.58 | 7.86 | 8.58 | 8.58 | +0.78 (+10%) | 19,627,750 |
| 8 Jan 2009 | CNY | 7.9 | 7.97 | 7.65 | 7.8 | 7.8 | -0.35 (-4.29%) | 8,411,202 |
| 7 Jan 2009 | CNY | 8.38 | 8.7 | 8.12 | 8.15 | 8.15 | -0.11 (-1.33%) | 16,718,391 |
| 6 Jan 2009 | CNY | 8.08 | 8.34 | 7.95 | 8.26 | 8.26 | +0.24 (+2.99%) | 9,798,624 |
| 5 Jan 2009 | CNY | 7.88 | 8.1 | 7.74 | 8.02 | 8.02 | +0.27 (+3.48%) | 6,688,438 |
| 31 Dec 2008 | CNY | 7.89 | 7.95 | 7.58 | 7.75 | 7.75 | -0.1 (-1.27%) | 6,412,518 |
| 30 Dec 2008 | CNY | 8.11 | 8.32 | 7.83 | 7.85 | 7.85 | -0.33 (-4.03%) | 5,279,860 |
| 29 Dec 2008 | CNY | 8.23 | 8.34 | 8 | 8.18 | 8.18 | -0.02 (-0.24%) | 6,179,711 |
| 26 Dec 2008 | CNY | 8.32 | 8.45 | 8.03 | 8.2 | 8.2 | -0.19 (-2.26%) | 6,867,255 |
| 25 Dec 2008 | CNY | 8.25 | 8.58 | 8.21 | 8.39 | 8.39 | +0.19 (+2.32%) | 14,051,600 |
| 24 Dec 2008 | CNY | 8.02 | 8.21 | 7.9 | 8.2 | 8.2 | +0.06 (+0.74%) | 8,307,514 |
| 23 Dec 2008 | CNY | 8.53 | 8.6 | 7.85 | 8.14 | 8.14 | -0.37 (-4.35%) | 9,350,713 |
| 22 Dec 2008 | CNY | 8.8 | 8.8 | 8.38 | 8.51 | 8.51 | -0.31 (-3.51%) | 11,806,213 |
| 19 Dec 2008 | CNY | 9.03 | 9.32 | 8.76 | 8.82 | 8.82 | -0.1 (-1.12%) | 22,894,704 |
| 18 Dec 2008 | CNY | 8.66 | 8.95 | 8.6 | 8.92 | 8.92 | +0.15 (+1.71%) | 13,066,842 |
| 17 Dec 2008 | CNY | 8.85 | 8.96 | 8.75 | 8.77 | 8.77 | 0.0 (0.0%) | 15,672,648 |
| 16 Dec 2008 | CNY | 8.75 | 8.8 | 8.35 | 8.77 | 8.77 | -0.02 (-0.23%) | 10,371,516 |
| 15 Dec 2008 | CNY | 8.89 | 8.97 | 8.5 | 8.79 | 8.79 | +0.1 (+1.15%) | 11,908,342 |
| 12 Dec 2008 | CNY | 8.55 | 8.8 | 8.46 | 8.69 | 8.69 | +0.13 (+1.52%) | 15,163,062 |
| 11 Dec 2008 | CNY | 8.8 | 8.99 | 8.51 | 8.56 | 8.56 | -0.14 (-1.61%) | 15,030,190 |
| 10 Dec 2008 | CNY | 8.44 | 8.8 | 8.44 | 8.7 | 8.7 | +0.27 (+3.20%) | 13,192,470 |
| 9 Dec 2008 | CNY | 8.7 | 8.7 | 8.41 | 8.43 | 8.43 | -0.38 (-4.31%) | 14,835,410 |
| 8 Dec 2008 | CNY | 8.45 | 8.87 | 8.3 | 8.81 | 8.81 | +0.43 (+5.13%) | 26,705,813 |
| 5 Dec 2008 | CNY | 7.69 | 8.48 | 7.65 | 8.38 | 8.38 | +0.64 (+8.27%) | 20,824,587 |
| 4 Dec 2008 | CNY | 7.88 | 8.09 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 16,383,191 |
| 3 Dec 2008 | CNY | 7.58 | 7.89 | 7.51 | 7.8 | 7.8 | +0.3 (+4%) | 11,840,727 |
| 2 Dec 2008 | CNY | 7.25 | 7.69 | 7.18 | 7.5 | 7.5 | +0.14 (+1.90%) | 8,443,145 |
| 1 Dec 2008 | CNY | 7.17 | 7.44 | 7.01 | 7.36 | 7.36 | +0.18 (+2.51%) | 5,980,182 |
