| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | CNY | 5.75 | 5.96 | 5.68 | 5.95 | 5.95 | +0.28 (+4.94%) | 3,157,428 |
| 31 Dec 2008 | CNY | 5.8 | 5.86 | 5.66 | 5.67 | 5.67 | -0.15 (-2.58%) | 2,384,655 |
| 30 Dec 2008 | CNY | 5.9 | 5.95 | 5.75 | 5.82 | 5.82 | -0.06 (-1.02%) | 4,180,687 |
| 29 Dec 2008 | CNY | 5.98 | 5.99 | 5.67 | 5.88 | 5.88 | -0.12 (-2%) | 4,219,745 |
| 26 Dec 2008 | CNY | 6.4 | 6.45 | 5.93 | 6 | 6 | -0.39 (-6.10%) | 7,356,329 |
| 25 Dec 2008 | CNY | 6.65 | 6.65 | 6.3 | 6.39 | 6.39 | -0.25 (-3.77%) | 8,452,072 |
| 24 Dec 2008 | CNY | 6.2 | 6.74 | 6.15 | 6.64 | 6.64 | +0.36 (+5.73%) | 13,897,215 |
| 23 Dec 2008 | CNY | 6.61 | 6.69 | 6.15 | 6.28 | 6.28 | -0.32 (-4.85%) | 6,331,389 |
| 22 Dec 2008 | CNY | 6.45 | 6.74 | 6.38 | 6.6 | 6.6 | +0.22 (+3.45%) | 10,216,168 |
| 19 Dec 2008 | CNY | 6.33 | 6.52 | 6.25 | 6.38 | 6.38 | +0.03 (+0.47%) | 8,025,323 |
| 18 Dec 2008 | CNY | 6.15 | 6.39 | 6.06 | 6.35 | 6.35 | +0.21 (+3.42%) | 5,983,801 |
| 17 Dec 2008 | CNY | 5.96 | 6.22 | 5.95 | 6.14 | 6.14 | +0.19 (+3.19%) | 6,476,268 |
| 16 Dec 2008 | CNY | 5.91 | 5.96 | 5.74 | 5.95 | 5.95 | +0.04 (+0.68%) | 3,027,077 |
| 15 Dec 2008 | CNY | 5.84 | 5.96 | 5.76 | 5.91 | 5.91 | +0.16 (+2.78%) | 3,386,655 |
| 12 Dec 2008 | CNY | 6 | 6.02 | 5.7 | 5.75 | 5.75 | -0.27 (-4.49%) | 5,621,146 |
| 11 Dec 2008 | CNY | 6.22 | 6.27 | 6 | 6.02 | 6.02 | -0.2 (-3.22%) | 4,539,931 |
| 10 Dec 2008 | CNY | 6.12 | 6.25 | 6 | 6.22 | 6.22 | +0.12 (+1.97%) | 6,172,035 |
| 9 Dec 2008 | CNY | 6.4 | 6.43 | 6.08 | 6.1 | 6.1 | -0.37 (-5.72%) | 8,970,497 |
| 8 Dec 2008 | CNY | 6.35 | 6.52 | 6.25 | 6.47 | 6.47 | +0.17 (+2.70%) | 14,915,870 |
| 5 Dec 2008 | CNY | 6.29 | 6.45 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 9,214,554 |
| 4 Dec 2008 | CNY | 6.18 | 6.37 | 6.15 | 6.32 | 6.32 | +0.17 (+2.76%) | 15,319,488 |
| 3 Dec 2008 | CNY | 5.93 | 6.15 | 5.9 | 6.15 | 6.15 | +0.22 (+3.71%) | 9,323,768 |
| 2 Dec 2008 | CNY | 5.7 | 5.99 | 5.65 | 5.93 | 5.93 | +0.11 (+1.89%) | 6,908,595 |
| 1 Dec 2008 | CNY | 5.6 | 5.82 | 5.53 | 5.82 | 5.82 | +0.2 (+3.56%) | 3,827,051 |
| 28 Nov 2008 | CNY | 5.56 | 5.74 | 5.51 | 5.62 | 5.62 | +0.05 (+0.90%) | 2,984,120 |
| 27 Nov 2008 | CNY | 5.95 | 5.95 | 5.55 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,190,041 |
| 26 Nov 2008 | CNY | 5.49 | 5.62 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,154,369 |
| 25 Nov 2008 | CNY | 5.66 | 5.8 | 5.38 | 5.51 | 5.51 | -0.09 (-1.61%) | 2,670,706 |
| 24 Nov 2008 | CNY | 5.8 | 5.96 | 5.58 | 5.6 | 5.6 | -0.19 (-3.28%) | 3,301,835 |
| 21 Nov 2008 | CNY | 5.76 | 6.02 | 5.52 | 5.79 | 5.79 | -0.21 (-3.50%) | 5,071,393 |
