| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2008 | CNY | 1.5278 | 1.6493 | 1.5278 | 1.6285 | 1.6285 | +0.076 (+4.92%) | 18,459,020 |
| 5 Dec 2008 | CNY | 1.4514 | 1.559 | 1.4479 | 1.5521 | 1.5521 | +0.104 (+7.20%) | 10,473,906 |
| 4 Dec 2008 | CNY | 1.4896 | 1.5313 | 1.441 | 1.4479 | 1.4479 | -0.031 (-2.12%) | 14,143,703 |
| 3 Dec 2008 | CNY | 1.434 | 1.4861 | 1.4271 | 1.4792 | 1.4792 | +0.045 (+3.15%) | 12,246,851 |
| 2 Dec 2008 | CNY | 1.4063 | 1.4549 | 1.3924 | 1.434 | 1.434 | -0.01 (-0.72%) | 10,075,190 |
| 1 Dec 2008 | CNY | 1.3368 | 1.4514 | 1.3368 | 1.4444 | 1.4444 | +0.08 (+5.85%) | 12,023,467 |
| 28 Nov 2008 | CNY | 1.3056 | 1.3715 | 1.2986 | 1.3646 | 1.3646 | +0.028 (+2.08%) | 6,203,606 |
| 27 Nov 2008 | CNY | 1.4236 | 1.4236 | 1.3333 | 1.3368 | 1.3368 | +0.01 (+0.78%) | 9,988,583 |
| 26 Nov 2008 | CNY | 1.3194 | 1.3611 | 1.309 | 1.3264 | 1.3264 | -0.021 (-1.54%) | 4,303,609 |
| 25 Nov 2008 | CNY | 1.3924 | 1.4132 | 1.2847 | 1.3472 | 1.3472 | -0.042 (-3.00%) | 6,995,545 |
| 24 Nov 2008 | CNY | 1.4549 | 1.4826 | 1.3542 | 1.3889 | 1.3889 | -0.059 (-4.07%) | 11,007,815 |
| 21 Nov 2008 | CNY | 1.4514 | 1.5278 | 1.3542 | 1.4479 | 1.4479 | -0.035 (-2.34%) | 21,868,603 |
| 20 Nov 2008 | CNY | 1.3542 | 1.4861 | 1.3299 | 1.4826 | 1.4826 | +0.108 (+7.83%) | 20,368,183 |
| 19 Nov 2008 | CNY | 1.25 | 1.375 | 1.2465 | 1.375 | 1.375 | +0.125 (+10%) | 12,648,248 |
| 18 Nov 2008 | CNY | 1.3785 | 1.4236 | 1.25 | 1.25 | 1.25 | -0.139 (-10.00%) | 13,871,629 |
| 17 Nov 2008 | CNY | 1.3194 | 1.4063 | 1.3125 | 1.3889 | 1.3889 | +0.062 (+4.71%) | 10,650,893 |
| 14 Nov 2008 | CNY | 1.2847 | 1.3368 | 1.2639 | 1.3264 | 1.3264 | +0.042 (+3.25%) | 11,109,510 |
| 13 Nov 2008 | CNY | 1.2222 | 1.3021 | 1.2188 | 1.2847 | 1.2847 | +0.045 (+3.64%) | 8,862,822 |
| 12 Nov 2008 | CNY | 1.2083 | 1.2569 | 1.1944 | 1.2396 | 1.2396 | +0.042 (+3.48%) | 4,778,159 |
| 11 Nov 2008 | CNY | 1.2153 | 1.2431 | 1.1979 | 1.1979 | 1.1979 | -0.028 (-2.27%) | 5,294,448 |
| 10 Nov 2008 | CNY | 1.1771 | 1.2396 | 1.1701 | 1.2257 | 1.2257 | +0.066 (+5.69%) | 7,631,953 |
| 7 Nov 2008 | CNY | 1.0868 | 1.1597 | 1.0764 | 1.1597 | 1.1597 | +0.045 (+4.05%) | 4,148,236 |
| 6 Nov 2008 | CNY | 1.0972 | 1.1354 | 1.0972 | 1.1146 | 1.1146 | -0.031 (-2.72%) | 2,101,968 |
| 5 Nov 2008 | CNY | 1.1424 | 1.1563 | 1.1146 | 1.1458 | 1.1458 | +0.031 (+2.80%) | 5,004,224 |
| 4 Nov 2008 | CNY | 1.0799 | 1.125 | 1.0694 | 1.1146 | 1.1146 | +0.024 (+2.23%) | 5,017,121 |
| 3 Nov 2008 | CNY | 1.0729 | 1.1181 | 1.0729 | 1.0903 | 1.0903 | -0.004 (-0.32%) | 1,832,512 |
| 31 Oct 2008 | CNY | 1.1319 | 1.1493 | 1.0799 | 1.0938 | 1.0938 | -0.045 (-3.96%) | 3,704,299 |
| 30 Oct 2008 | CNY | 1.1354 | 1.1597 | 1.1146 | 1.1389 | 1.1389 | +0.007 (+0.62%) | 3,272,996 |
| 29 Oct 2008 | CNY | 1.1771 | 1.1806 | 1.1285 | 1.1319 | 1.1319 | -0.011 (-0.92%) | 4,266,034 |
| 28 Oct 2008 | CNY | 1.0868 | 1.1771 | 1.0868 | 1.1424 | 1.1424 | +0.014 (+1.23%) | 4,106,560 |
