| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2008 | CNY | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,534,660 |
| 25 Dec 2008 | CNY | 3.61 | 3.7 | 3.51 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,174,799 |
| 24 Dec 2008 | CNY | 3.71 | 3.74 | 3.51 | 3.61 | 3.61 | -0.15 (-3.99%) | 4,039,993 |
| 23 Dec 2008 | CNY | 4.16 | 4.18 | 3.73 | 3.76 | 3.76 | -0.38 (-9.18%) | 4,960,358 |
| 22 Dec 2008 | CNY | 4.07 | 4.19 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 4,348,936 |
| 19 Dec 2008 | CNY | 4.09 | 4.13 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 3,947,339 |
| 18 Dec 2008 | CNY | 4.19 | 4.19 | 4.02 | 4.13 | 4.13 | -0.04 (-0.96%) | 4,263,193 |
| 17 Dec 2008 | CNY | 4 | 4.3 | 3.96 | 4.17 | 4.17 | +0.17 (+4.25%) | 9,013,387 |
| 16 Dec 2008 | CNY | 4.12 | 4.12 | 3.8 | 4 | 4 | -0.1 (-2.44%) | 6,784,890 |
| 15 Dec 2008 | CNY | 4.17 | 4.39 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 14,171,019 |
| 12 Dec 2008 | CNY | 3.94 | 4.17 | 3.82 | 4.07 | 4.07 | +0.08 (+2.01%) | 11,940,838 |
| 11 Dec 2008 | CNY | 4.02 | 4.06 | 3.86 | 3.99 | 3.99 | -0.04 (-0.99%) | 5,742,844 |
| 10 Dec 2008 | CNY | 3.83 | 4.12 | 3.83 | 4.03 | 4.03 | +0.12 (+3.07%) | 7,277,430 |
| 9 Dec 2008 | CNY | 4.13 | 4.15 | 3.86 | 3.91 | 3.91 | -0.15 (-3.69%) | 9,173,254 |
| 8 Dec 2008 | CNY | 3.84 | 4.06 | 3.78 | 4.06 | 4.06 | +0.37 (+10.03%) | 10,492,736 |
| 4 Dec 2008 | CNY | 3.84 | 3.84 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,114,145 |
| 3 Dec 2008 | CNY | 3.6 | 3.8 | 3.6 | 3.75 | 3.75 | +0.1 (+2.74%) | 5,569,856 |
| 2 Dec 2008 | CNY | 3.53 | 3.85 | 3.5 | 3.65 | 3.65 | -0.03 (-0.82%) | 5,723,790 |
| 1 Dec 2008 | CNY | 3.55 | 3.69 | 3.48 | 3.68 | 3.68 | +0.18 (+5.14%) | 7,275,586 |
| 28 Nov 2008 | CNY | 3.4 | 3.5 | 3.32 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,830,061 |
| 27 Nov 2008 | CNY | 3.55 | 3.6 | 3.4 | 3.4 | 3.4 | +0.06 (+1.80%) | 4,735,432 |
| 26 Nov 2008 | CNY | 3.33 | 3.42 | 3.26 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,870,952 |
| 25 Nov 2008 | CNY | 3.36 | 3.43 | 3.22 | 3.35 | 3.35 | +0.04 (+1.21%) | 3,638,509 |
| 24 Nov 2008 | CNY | 3.62 | 3.73 | 3.3 | 3.31 | 3.31 | -0.3 (-8.31%) | 5,968,396 |
| 21 Nov 2008 | CNY | 3.89 | 3.89 | 3.53 | 3.61 | 3.61 | -0.31 (-7.91%) | 12,830,973 |
| 20 Nov 2008 | CNY | 3.71 | 3.92 | 3.63 | 3.92 | 3.92 | +0.36 (+10.11%) | 13,267,897 |
| 19 Nov 2008 | CNY | 3.31 | 3.56 | 3.31 | 3.56 | 3.56 | +0.32 (+9.88%) | 5,420,903 |
| 18 Nov 2008 | CNY | 3.49 | 3.55 | 3.24 | 3.24 | 3.24 | -0.36 (-10%) | 5,682,050 |
| 17 Nov 2008 | CNY | 3.48 | 3.62 | 3.32 | 3.6 | 3.6 | +0.27 (+8.11%) | 8,954,393 |
| 13 Nov 2008 | CNY | 2.98 | 3.33 | 2.95 | 3.33 | 3.33 | +0.3 (+9.90%) | 5,695,055 |
