| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | CNY | 4.19 | 4.4 | 4.18 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,070,851 |
| 14 Jan 2009 | CNY | 4.12 | 4.28 | 4.07 | 4.28 | 4.28 | +0.2 (+4.90%) | 2,543,307 |
| 13 Jan 2009 | CNY | 4.42 | 4.42 | 4 | 4.08 | 4.08 | -0.13 (-3.09%) | 4,932,703 |
| 12 Jan 2009 | CNY | 4.2 | 4.21 | 4.2 | 4.21 | 4.21 | +0.2 (+4.99%) | 455,215 |
| 9 Jan 2009 | CNY | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | +0.19 (+4.97%) | 1,375,937 |
| 8 Jan 2009 | CNY | 3.75 | 3.98 | 3.67 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,586,711 |
| 7 Jan 2009 | CNY | 3.65 | 3.79 | 3.62 | 3.79 | 3.79 | +0.18 (+4.99%) | 2,481,972 |
| 6 Jan 2009 | CNY | 3.42 | 3.61 | 3.41 | 3.61 | 3.61 | +0.17 (+4.94%) | 2,081,789 |
| 5 Jan 2009 | CNY | 3.37 | 3.45 | 3.32 | 3.44 | 3.44 | +0.1 (+2.99%) | 1,174,289 |
| 31 Dec 2008 | CNY | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 1,181,317 |
| 30 Dec 2008 | CNY | 3.51 | 3.55 | 3.43 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,400,411 |
| 29 Dec 2008 | CNY | 3.36 | 3.52 | 3.36 | 3.5 | 3.5 | +0.02 (+0.57%) | 911,883 |
| 26 Dec 2008 | CNY | 3.45 | 3.53 | 3.39 | 3.48 | 3.48 | +0.06 (+1.75%) | 1,093,405 |
| 25 Dec 2008 | CNY | 3.4 | 3.55 | 3.35 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,447,024 |
| 24 Dec 2008 | CNY | 3.49 | 3.57 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 1,494,684 |
| 23 Dec 2008 | CNY | 3.85 | 3.9 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 2,257,802 |
| 22 Dec 2008 | CNY | 3.84 | 3.95 | 3.7 | 3.84 | 3.84 | 0.0 (0.0%) | 1,708,944 |
| 19 Dec 2008 | CNY | 3.84 | 3.87 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 1,658,204 |
| 18 Dec 2008 | CNY | 3.93 | 3.96 | 3.75 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,729,774 |
| 17 Dec 2008 | CNY | 3.85 | 4 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,368,915 |
| 16 Dec 2008 | CNY | 3.61 | 3.85 | 3.57 | 3.85 | 3.85 | +0.17 (+4.62%) | 2,292,777 |
| 15 Dec 2008 | CNY | 3.71 | 3.79 | 3.56 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,996,052 |
| 12 Dec 2008 | CNY | 3.92 | 4.04 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 3,658,028 |
| 11 Dec 2008 | CNY | 3.84 | 3.95 | 3.75 | 3.95 | 3.95 | +0.19 (+5.05%) | 5,044,461 |
| 10 Dec 2008 | CNY | 3.6 | 3.76 | 3.57 | 3.76 | 3.76 | +0.18 (+5.03%) | 2,584,107 |
| 9 Dec 2008 | CNY | 3.67 | 3.78 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 2,978,625 |
| 8 Dec 2008 | CNY | 3.54 | 3.64 | 3.49 | 3.64 | 3.64 | +0.17 (+4.90%) | 4,063,579 |
| 5 Dec 2008 | CNY | 3.4 | 3.52 | 3.34 | 3.47 | 3.47 | +0.07 (+2.06%) | 2,016,042 |
| 4 Dec 2008 | CNY | 3.42 | 3.54 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,356,519 |
| 3 Dec 2008 | CNY | 3.33 | 3.45 | 3.28 | 3.42 | 3.42 | +0.13 (+3.95%) | 2,525,876 |
