| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2008 | CNY | 1.7398 | 1.8716 | 1.7038 | 1.8217 | 1.8217 | +0.062 (+3.52%) | 54,775,457 |
| 1 Dec 2008 | CNY | 1.6779 | 1.7817 | 1.6579 | 1.7598 | 1.7598 | +0.08 (+4.76%) | 38,855,581 |
| 28 Nov 2008 | CNY | 1.6679 | 1.7418 | 1.6339 | 1.6799 | 1.6799 | +0.006 (+0.36%) | 34,321,960 |
| 27 Nov 2008 | CNY | 1.7977 | 1.8177 | 1.6699 | 1.6739 | 1.6739 | +0.004 (+0.24%) | 53,885,495 |
| 26 Nov 2008 | CNY | 1.586 | 1.7078 | 1.55 | 1.6699 | 1.6699 | +0.074 (+4.63%) | 47,966,493 |
| 25 Nov 2008 | CNY | 1.596 | 1.6299 | 1.5161 | 1.596 | 1.596 | +0.016 (+1.01%) | 29,468,491 |
| 24 Nov 2008 | CNY | 1.6559 | 1.6759 | 1.548 | 1.58 | 1.58 | -0.092 (-5.50%) | 35,865,343 |
| 21 Nov 2008 | CNY | 1.6499 | 1.7558 | 1.548 | 1.6719 | 1.6719 | -0.04 (-2.33%) | 59,060,635 |
| 20 Nov 2008 | CNY | 1.6219 | 1.7977 | 1.6219 | 1.7118 | 1.7118 | +0.046 (+2.76%) | 68,243,585 |
| 19 Nov 2008 | CNY | 1.5021 | 1.6659 | 1.5021 | 1.6659 | 1.6659 | +0.152 (+10.03%) | 59,436,441 |
| 18 Nov 2008 | CNY | 1.538 | 1.6639 | 1.4881 | 1.5141 | 1.5141 | -0.044 (-2.82%) | 67,477,676 |
| 17 Nov 2008 | CNY | 1.5181 | 1.6139 | 1.5161 | 1.558 | 1.558 | +0.066 (+4.42%) | 58,581,743 |
| 14 Nov 2008 | CNY | 1.4442 | 1.5141 | 1.4382 | 1.4921 | 1.4921 | +0.094 (+6.72%) | 72,918,000 |
| 13 Nov 2008 | CNY | 1.2724 | 1.3982 | 1.2564 | 1.3982 | 1.3982 | +0.128 (+10.06%) | 60,798,737 |
| 12 Nov 2008 | CNY | 1.2464 | 1.2764 | 1.2184 | 1.2704 | 1.2704 | +0.014 (+1.11%) | 20,475,645 |
| 11 Nov 2008 | CNY | 1.2684 | 1.3063 | 1.2484 | 1.2564 | 1.2564 | -0.014 (-1.10%) | 21,033,783 |
| 10 Nov 2008 | CNY | 1.1805 | 1.2864 | 1.1805 | 1.2704 | 1.2704 | +0.1 (+8.53%) | 26,744,504 |
| 7 Nov 2008 | CNY | 1.1046 | 1.1885 | 1.0986 | 1.1705 | 1.1705 | +0.04 (+3.53%) | 17,880,152 |
| 6 Nov 2008 | CNY | 1.1346 | 1.1545 | 1.1026 | 1.1306 | 1.1306 | -0.044 (-3.74%) | 11,812,695 |
| 5 Nov 2008 | CNY | 1.1206 | 1.1785 | 1.1206 | 1.1745 | 1.1745 | +0.066 (+5.94%) | 19,101,463 |
| 4 Nov 2008 | CNY | 1.1665 | 1.1785 | 1.0926 | 1.1086 | 1.1086 | -0.086 (-7.19%) | 18,640,279 |
| 3 Nov 2008 | CNY | 1.3303 | 1.3303 | 1.1945 | 1.1945 | 1.1945 | -0.132 (-9.94%) | 24,776,928 |
| 31 Oct 2008 | CNY | 1.4142 | 1.4142 | 1.3203 | 1.3263 | 1.3263 | -0.072 (-5.14%) | 15,902,273 |
| 30 Oct 2008 | CNY | 1.3882 | 1.4242 | 1.3463 | 1.3982 | 1.3982 | +0.026 (+1.89%) | 22,964,241 |
| 29 Oct 2008 | CNY | 1.4062 | 1.4322 | 1.3583 | 1.3722 | 1.3722 | -0.006 (-0.44%) | 21,938,855 |
| 28 Oct 2008 | CNY | 1.2983 | 1.3942 | 1.2983 | 1.3782 | 1.3782 | +0.058 (+4.39%) | 15,631,713 |
| 27 Oct 2008 | CNY | 1.3463 | 1.3663 | 1.3003 | 1.3203 | 1.3203 | -0.064 (-4.62%) | 11,526,254 |
| 24 Oct 2008 | CNY | 1.3762 | 1.4062 | 1.3383 | 1.3842 | 1.3842 | -0.008 (-0.57%) | 8,094,467 |
| 23 Oct 2008 | CNY | 1.3103 | 1.4002 | 1.3063 | 1.3922 | 1.3922 | +0.036 (+2.65%) | 9,161,306 |
| 22 Oct 2008 | CNY | 1.3862 | 1.4182 | 1.3523 | 1.3563 | 1.3563 | -0.07 (-4.90%) | 12,233,659 |
