| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2008 | CNY | 4.7232 | 4.7232 | 4.4977 | 4.566 | 4.566 | -0.144 (-3.05%) | 6,443,838 |
| 3 Jun 2008 | CNY | 4.8394 | 4.8668 | 4.6685 | 4.7096 | 4.7096 | -0.109 (-2.27%) | 7,534,663 |
| 2 Jun 2008 | CNY | 4.983 | 4.983 | 4.7574 | 4.8189 | 4.8189 | -0.048 (-0.98%) | 11,151,499 |
| 29 May 2008 | CNY | 4.9214 | 5.0718 | 4.8394 | 4.8668 | 4.8668 | -0.143 (-2.86%) | 6,262,410 |
| 28 May 2008 | CNY | 4.8736 | 5.0376 | 4.7711 | 5.0103 | 5.0103 | +0.137 (+2.80%) | 7,017,783 |
| 27 May 2008 | CNY | 4.8736 | 4.9351 | 4.7164 | 4.8736 | 4.8736 | +0.021 (+0.42%) | 7,531,087 |
| 26 May 2008 | CNY | 5.0582 | 5.229 | 4.7916 | 4.8531 | 4.8531 | -0.253 (-4.95%) | 9,254,915 |
| 23 May 2008 | CNY | 5.0308 | 5.2769 | 4.7027 | 5.106 | 5.106 | +0.082 (+1.63%) | 15,915,676 |
| 22 May 2008 | CNY | 5.1607 | 5.3111 | 5.0035 | 5.024 | 5.024 | -0.212 (-4.05%) | 9,561,860 |
| 21 May 2008 | CNY | 5.1402 | 5.3179 | 4.9214 | 5.2359 | 5.2359 | +0.021 (+0.39%) | 9,532,378 |
| 20 May 2008 | CNY | 5.5708 | 5.5913 | 5.1333 | 5.2154 | 5.2154 | -0.321 (-5.80%) | 8,169,941 |
| 19 May 2008 | CNY | 5.4683 | 5.5776 | 5.3999 | 5.5366 | 5.5366 | +0.027 (+0.50%) | 6,680,147 |
| 16 May 2008 | CNY | 5.6392 | 5.7485 | 5.3999 | 5.5093 | 5.5093 | -0.109 (-1.95%) | 10,426,643 |
| 15 May 2008 | CNY | 5.8647 | 5.9604 | 5.605 | 5.6187 | 5.6187 | -0.171 (-2.95%) | 11,913,773 |
| 14 May 2008 | CNY | 5.6392 | 5.8647 | 5.6392 | 5.7895 | 5.7895 | +0.164 (+2.92%) | 11,158,664 |
| 13 May 2008 | CNY | 5.5776 | 5.9604 | 5.4819 | 5.6255 | 5.6255 | -0.232 (-3.97%) | 15,931,449 |
| 12 May 2008 | CNY | 5.4751 | 6.0151 | 5.106 | 5.8579 | 5.8579 | +0.185 (+3.25%) | 24,498,523 |
| 9 May 2008 | CNY | 5.9809 | 6.145 | 5.5503 | 5.6733 | 5.6733 | +3.415 (+151.22%) | 9,649,473 |
| 9 May 2008 |
|
|||||||
| 8 May 2008 | CNY | 5.7451 | 5.9023 | 5.605 | 5.8716 | 5.8716 | +0.065 (+1.12%) | 24,438,978 |
| 7 May 2008 | CNY | 6.0117 | 6.0322 | 5.7759 | 5.8066 | 5.8066 | -0.195 (-3.25%) | 25,436,675 |
| 6 May 2008 | CNY | 5.9126 | 6.1928 | 5.8408 | 6.0014 | 6.0014 | +0.031 (+0.51%) | 26,170,072 |
| 5 May 2008 | CNY | 5.8169 | 5.9809 | 5.7109 | 5.9707 | 5.9707 | +0.379 (+6.79%) | 33,001,047 |
| 30 Apr 2008 | CNY | 5.3179 | 5.6494 | 5.2974 | 5.5913 | 5.5913 | +0.345 (+6.58%) | 20,638,111 |
| 29 Apr 2008 | CNY | 5.1607 | 5.3247 | 5.1299 | 5.2461 | 5.2461 | +0.007 (+0.13%) | 12,603,600 |
| 28 Apr 2008 | CNY | 5.1778 | 5.2906 | 5.0411 | 5.2393 | 5.2393 | +0.034 (+0.66%) | 22,525,958 |
| 24 Apr 2008 | CNY | 5.1949 | 5.2359 | 4.9522 | 5.2051 | 5.2051 | +0.444 (+9.33%) | 50,730,654 |
| 23 Apr 2008 | CNY | 4.3063 | 4.836 | 4.2482 | 4.7608 | 4.7608 | +0.188 (+4.11%) | 31,507,182 |
| 22 Apr 2008 | CNY | 4.4772 | 4.6378 | 4.3951 | 4.5728 | 4.5728 | -0.065 (-1.40%) | 15,595,653 |
| 21 Apr 2008 | CNY | 5.1265 | 5.1778 | 4.4874 | 4.6378 | 4.6378 | -0.161 (-3.35%) | 28,457,218 |
| 18 Apr 2008 | CNY | 5.3282 | 5.3282 | 4.7984 | 4.7984 | 4.7984 | -0.533 (-10.00%) | 24,324,417 |
