| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2008 | CNY | 4.7337 | 5.1953 | 4.6805 | 5.0296 | 5.0296 | +0.136 (+2.78%) | 24,563,073 |
| 25 Jun 2008 | CNY | 4.9704 | 4.9704 | 4.645 | 4.8935 | 4.8935 | +0.118 (+2.48%) | 32,524,352 |
| 24 Jun 2008 | CNY | 4.5858 | 4.7752 | 4.5858 | 4.7752 | 4.7752 | +0.432 (+9.95%) | 10,367,223 |
| 23 Jun 2008 | CNY | 4.2604 | 4.432 | 4.0828 | 4.3432 | 4.3432 | +0.13 (+3.09%) | 9,671,219 |
| 20 Jun 2008 | CNY | 4.2189 | 4.432 | 4 | 4.213 | 4.213 | +0.041 (+0.99%) | 11,739,625 |
| 19 Jun 2008 | CNY | 4.3195 | 4.4083 | 4.0473 | 4.1716 | 4.1716 | -0.266 (-6.00%) | 10,137,431 |
| 18 Jun 2008 | CNY | 4.0828 | 4.4556 | 3.8639 | 4.4379 | 4.4379 | +0.278 (+6.69%) | 10,271,747 |
| 17 Jun 2008 | CNY | 4.6213 | 4.7515 | 4.1539 | 4.1598 | 4.1598 | -0.456 (-9.87%) | 8,609,365 |
| 16 Jun 2008 | CNY | 4.8166 | 4.8462 | 4.5621 | 4.6154 | 4.6154 | -0.148 (-3.10%) | 4,350,725 |
| 13 Jun 2008 | CNY | 5.0296 | 5.1065 | 4.7396 | 4.7633 | 4.7633 | -0.207 (-4.17%) | 4,746,180 |
| 12 Jun 2008 | CNY | 4.9882 | 5.142 | 4.8107 | 4.9704 | 4.9704 | -0.077 (-1.52%) | 5,905,348 |
| 11 Jun 2008 | CNY | 5.1479 | 5.2544 | 4.8876 | 5.0473 | 5.0473 | -0.255 (-4.80%) | 6,758,286 |
| 10 Jun 2008 | CNY | 5.5325 | 5.5917 | 5.3018 | 5.3018 | 5.3018 | -0.586 (-9.95%) | 6,791,974 |
| 6 Jun 2008 | CNY | 5.9349 | 6.0296 | 5.858 | 5.8876 | 5.8876 | -0.024 (-0.40%) | 4,039,603 |
| 5 Jun 2008 | CNY | 6.071 | 6.1479 | 5.8521 | 5.9112 | 5.9112 | -0.231 (-3.76%) | 6,612,270 |
| 4 Jun 2008 | CNY | 6.1124 | 6.3254 | 6.0651 | 6.142 | 6.142 | +0.03 (+0.48%) | 10,853,054 |
| 3 Jun 2008 | CNY | 6.2722 | 6.3254 | 6.071 | 6.1124 | 6.1124 | -0.243 (-3.82%) | 14,716,236 |
| 2 Jun 2008 | CNY | 5.8107 | 6.355 | 5.8107 | 6.355 | 6.355 | +0.58 (+10.04%) | 23,921,157 |
| 30 May 2008 | CNY | 5.5503 | 5.8047 | 5.5207 | 5.7752 | 5.7752 | +0.266 (+4.83%) | 7,911,260 |
| 29 May 2008 | CNY | 5.7574 | 5.8107 | 5.503 | 5.5089 | 5.5089 | -0.231 (-4.02%) | 5,107,551 |
| 28 May 2008 | CNY | 5.5917 | 5.8521 | 5.5266 | 5.7396 | 5.7396 | +0.166 (+2.97%) | 6,351,554 |
| 27 May 2008 | CNY | 5.5503 | 5.6272 | 5.4438 | 5.574 | 5.574 | +0.035 (+0.64%) | 4,437,531 |
| 26 May 2008 | CNY | 5.929 | 5.929 | 5.5325 | 5.5385 | 5.5385 | -0.473 (-7.87%) | 9,478,880 |
| 23 May 2008 | CNY | 5.858 | 6.142 | 5.8521 | 6.0118 | 6.0118 | +0.089 (+1.50%) | 8,958,995 |
| 22 May 2008 | CNY | 6.0059 | 6.1065 | 5.8107 | 5.9231 | 5.9231 | -0.183 (-3.00%) | 7,440,037 |
| 21 May 2008 | CNY | 5.8521 | 6.2071 | 5.6331 | 6.1065 | 6.1065 | +0.106 (+1.78%) | 11,312,478 |
| 20 May 2008 | CNY | 6.4793 | 6.6568 | 5.9172 | 6 | 6 | -0.468 (-7.23%) | 10,296,382 |
| 19 May 2008 | CNY | 6.4615 | 6.6095 | 6.2249 | 6.4675 | 6.4675 | +0.006 (+0.09%) | 5,912,661 |
| 16 May 2008 | CNY | 6.6746 | 6.7929 | 6.2722 | 6.4615 | 6.4615 | -0.101 (-1.53%) | 13,178,202 |
| 15 May 2008 | CNY | 6.9231 | 7.0296 | 6.5444 | 6.5621 | 6.5621 | -0.278 (-4.07%) | 14,736,173 |
