| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2008 | CNY | 4.6707 | 4.6707 | 4.5557 | 4.6276 | 4.6276 | +0.014 (+0.31%) | 7,041,378 |
| 25 Dec 2008 | CNY | 4.6492 | 4.721 | 4.5486 | 4.6132 | 4.6132 | -0.029 (-0.62%) | 7,963,615 |
| 24 Dec 2008 | CNY | 4.7785 | 4.7785 | 4.5701 | 4.642 | 4.642 | -0.208 (-4.30%) | 15,493,114 |
| 23 Dec 2008 | CNY | 5.0156 | 5.1019 | 4.836 | 4.8504 | 4.8504 | -0.158 (-3.15%) | 17,018,471 |
| 22 Dec 2008 | CNY | 5.1665 | 5.2096 | 4.8791 | 5.0084 | 5.0084 | -0.122 (-2.38%) | 16,805,473 |
| 18 Dec 2008 | CNY | 5.0084 | 5.2025 | 4.9725 | 5.1306 | 5.1306 | +0.122 (+2.44%) | 22,984,446 |
| 17 Dec 2008 | CNY | 4.9941 | 5.1593 | 4.8144 | 5.0084 | 5.0084 | +0.036 (+0.72%) | 15,798,028 |
| 16 Dec 2008 | CNY | 4.7785 | 5.03 | 4.6707 | 4.9725 | 4.9725 | +0.115 (+2.37%) | 16,363,658 |
| 15 Dec 2008 | CNY | 4.8432 | 4.9222 | 4.5989 | 4.8575 | 4.8575 | +0.093 (+1.96%) | 16,798,744 |
| 12 Dec 2008 | CNY | 5.03 | 5.1378 | 4.642 | 4.7641 | 4.7641 | -0.287 (-5.69%) | 19,480,710 |
| 11 Dec 2008 | CNY | 5.2312 | 5.2456 | 5.0372 | 5.0516 | 5.0516 | -0.194 (-3.70%) | 18,560,420 |
| 10 Dec 2008 | CNY | 5.2096 | 5.2959 | 5.0372 | 5.2456 | 5.2456 | -0.043 (-0.81%) | 27,548,186 |
| 9 Dec 2008 | CNY | 5.2312 | 5.5114 | 5.145 | 5.2887 | 5.2887 | +0.058 (+1.10%) | 41,307,815 |
| 8 Dec 2008 | CNY | 5.1019 | 5.3318 | 5.03 | 5.2312 | 5.2312 | +0.201 (+4.00%) | 35,901,644 |
| 5 Dec 2008 | CNY | 5.03 | 5.1522 | 4.9222 | 5.03 | 5.03 | -0.079 (-1.55%) | 31,008,094 |
| 4 Dec 2008 | CNY | 5.224 | 5.3246 | 5.1019 | 5.109 | 5.109 | -0.115 (-2.20%) | 44,643,383 |
| 3 Dec 2008 | CNY | 5.2168 | 5.3821 | 4.9725 | 5.224 | 5.224 | -0.007 (-0.14%) | 61,510,854 |
| 2 Dec 2008 | CNY | 5.1234 | 5.2887 | 5.0659 | 5.2312 | 5.2312 | -0.022 (-0.41%) | 34,201,862 |
| 1 Dec 2008 | CNY | 5.1737 | 5.3749 | 4.9438 | 5.2528 | 5.2528 | +0.101 (+1.95%) | 33,172,068 |
| 28 Nov 2008 | CNY | 4.7785 | 5.2671 | 4.7785 | 5.1522 | 5.1522 | +0.244 (+4.98%) | 48,993,916 |
| 27 Nov 2008 | CNY | 4.9653 | 5.0228 | 4.7426 | 4.9078 | 4.9078 | +0.345 (+7.56%) | 47,498,468 |
| 26 Nov 2008 | CNY | 4.4695 | 4.721 | 4.448 | 4.5629 | 4.5629 | +0.115 (+2.58%) | 20,502,700 |
| 25 Nov 2008 | CNY | 4.6132 | 4.6707 | 4.2539 | 4.448 | 4.448 | -0.072 (-1.59%) | 18,255,590 |
| 24 Nov 2008 | CNY | 4.9078 | 5.03 | 4.4911 | 4.5198 | 4.5198 | -0.352 (-7.23%) | 29,749,083 |
| 21 Nov 2008 | CNY | 4.5557 | 5.0731 | 4.4551 | 4.8719 | 4.8719 | +0.165 (+3.51%) | 47,513,797 |
| 20 Nov 2008 | CNY | 4.7426 | 5.0659 | 4.6132 | 4.7066 | 4.7066 | -0.201 (-4.10%) | 42,314,860 |
| 19 Nov 2008 | CNY | 4.4264 | 4.9078 | 4.2755 | 4.9078 | 4.9078 | +0.446 (+9.98%) | 60,764,241 |
| 18 Nov 2008 | CNY | 4.8072 | 5.0875 | 4.3114 | 4.4623 | 4.4623 | -0.323 (-6.76%) | 71,983,331 |
| 17 Nov 2008 | CNY | 4.3114 | 4.7857 | 4.218 | 4.7857 | 4.7857 | +0.438 (+10.08%) | 54,999,748 |
| 14 Nov 2008 | CNY | 4.2108 | 4.4336 | 4.103 | 4.3474 | 4.3474 | +0.108 (+2.54%) | 44,896,552 |
