| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2009 | CNY | 3.5 | 3.63 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 16,937,769 |
| 16 Jan 2009 | CNY | 3.51 | 3.57 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 19,212,956 |
| 15 Jan 2009 | CNY | 3.39 | 3.51 | 3.36 | 3.45 | 3.45 | +0.03 (+0.88%) | 13,144,662 |
| 14 Jan 2009 | CNY | 3.3 | 3.43 | 3.3 | 3.42 | 3.42 | +0.11 (+3.32%) | 8,828,289 |
| 13 Jan 2009 | CNY | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | -0.09 (-2.65%) | 7,621,556 |
| 12 Jan 2009 | CNY | 3.36 | 3.44 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 10,720,429 |
| 9 Jan 2009 | CNY | 3.31 | 3.46 | 3.28 | 3.4 | 3.4 | +0.09 (+2.72%) | 11,470,129 |
| 8 Jan 2009 | CNY | 3.33 | 3.42 | 3.24 | 3.31 | 3.31 | -0.09 (-2.65%) | 11,981,349 |
| 7 Jan 2009 | CNY | 3.4 | 3.53 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 14,317,130 |
| 6 Jan 2009 | CNY | 3.22 | 3.41 | 3.2 | 3.39 | 3.39 | +0.13 (+3.99%) | 17,332,398 |
| 5 Jan 2009 | CNY | 3.2 | 3.27 | 3.13 | 3.26 | 3.26 | +0.14 (+4.49%) | 10,029,987 |
| 31 Dec 2008 | CNY | 3.3 | 3.3 | 3.11 | 3.12 | 3.12 | -0.15 (-4.59%) | 6,422,456 |
| 30 Dec 2008 | CNY | 3.23 | 3.31 | 3.18 | 3.27 | 3.27 | +0.03 (+0.93%) | 10,960,191 |
| 29 Dec 2008 | CNY | 3.21 | 3.27 | 3.05 | 3.24 | 3.24 | +0.03 (+0.93%) | 9,952,709 |
| 26 Dec 2008 | CNY | 3.28 | 3.29 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 8,557,676 |
| 25 Dec 2008 | CNY | 3.3 | 3.36 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 10,895,087 |
| 24 Dec 2008 | CNY | 3.38 | 3.4 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 14,071,007 |
| 23 Dec 2008 | CNY | 3.78 | 3.79 | 3.42 | 3.43 | 3.43 | -0.3 (-8.04%) | 24,145,075 |
| 22 Dec 2008 | CNY | 3.93 | 3.94 | 3.69 | 3.73 | 3.73 | -0.2 (-5.09%) | 26,893,539 |
| 19 Dec 2008 | CNY | 3.9 | 4 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 20,452,763 |
| 18 Dec 2008 | CNY | 4.02 | 4.09 | 3.81 | 3.97 | 3.97 | +0.05 (+1.28%) | 35,895,190 |
| 17 Dec 2008 | CNY | 3.91 | 4 | 3.85 | 3.92 | 3.92 | +0.01 (+0.26%) | 26,084,702 |
| 16 Dec 2008 | CNY | 3.67 | 3.96 | 3.67 | 3.91 | 3.91 | +0.13 (+3.44%) | 26,106,287 |
| 15 Dec 2008 | CNY | 3.95 | 4 | 3.58 | 3.78 | 3.78 | -0.1 (-2.58%) | 27,779,456 |
| 12 Dec 2008 | CNY | 3.99 | 4.11 | 3.76 | 3.88 | 3.88 | -0.16 (-3.96%) | 30,440,683 |
| 11 Dec 2008 | CNY | 4.14 | 4.24 | 4.03 | 4.04 | 4.04 | -0.09 (-2.18%) | 25,005,671 |
| 10 Dec 2008 | CNY | 4 | 4.17 | 3.93 | 4.13 | 4.13 | +0.08 (+1.98%) | 30,154,368 |
| 9 Dec 2008 | CNY | 4.28 | 4.28 | 4.01 | 4.05 | 4.05 | -0.2 (-4.71%) | 35,002,746 |
| 8 Dec 2008 | CNY | 4.07 | 4.32 | 4.05 | 4.25 | 4.25 | +0.24 (+5.99%) | 50,334,539 |
| 5 Dec 2008 | CNY | 3.74 | 4.05 | 3.74 | 4.01 | 4.01 | +0.28 (+7.51%) | 44,609,806 |
