| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2009 | CNY | 3.27 | 3.46 | 3.27 | 3.43 | 3.43 | +0.13 (+3.94%) | 11,247,160 |
| 8 Jan 2009 | CNY | 3.38 | 3.41 | 3.27 | 3.3 | 3.3 | -0.15 (-4.35%) | 9,878,867 |
| 7 Jan 2009 | CNY | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 10,767,743 |
| 6 Jan 2009 | CNY | 3.34 | 3.49 | 3.29 | 3.45 | 3.45 | +0.11 (+3.29%) | 12,814,554 |
| 5 Jan 2009 | CNY | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | +0.15 (+4.70%) | 8,629,118 |
| 31 Dec 2008 | CNY | 3.32 | 3.34 | 3.18 | 3.19 | 3.19 | -0.11 (-3.33%) | 7,324,266 |
| 30 Dec 2008 | CNY | 3.31 | 3.38 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 6,030,337 |
| 29 Dec 2008 | CNY | 3.39 | 3.43 | 3.2 | 3.31 | 3.31 | -0.09 (-2.65%) | 11,636,831 |
| 26 Dec 2008 | CNY | 3.41 | 3.46 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 7,759,473 |
| 25 Dec 2008 | CNY | 3.58 | 3.62 | 3.34 | 3.41 | 3.41 | -0.14 (-3.94%) | 14,563,658 |
| 24 Dec 2008 | CNY | 3.5 | 3.67 | 3.49 | 3.55 | 3.55 | -0.01 (-0.28%) | 10,472,685 |
| 23 Dec 2008 | CNY | 3.85 | 3.87 | 3.55 | 3.56 | 3.56 | -0.31 (-8.01%) | 15,393,021 |
| 22 Dec 2008 | CNY | 3.89 | 3.95 | 3.74 | 3.87 | 3.87 | -0.03 (-0.77%) | 14,324,280 |
| 19 Dec 2008 | CNY | 3.9 | 3.98 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 20,935,602 |
| 18 Dec 2008 | CNY | 3.72 | 3.98 | 3.7 | 3.95 | 3.95 | +0.09 (+2.33%) | 39,426,271 |
| 17 Dec 2008 | CNY | 4.03 | 4.03 | 3.81 | 3.86 | 3.86 | +0.2 (+5.46%) | 51,124,485 |
| 16 Dec 2008 | CNY | 3.7 | 3.72 | 3.49 | 3.66 | 3.66 | -0.03 (-0.81%) | 10,419,958 |
| 15 Dec 2008 | CNY | 3.67 | 3.72 | 3.56 | 3.69 | 3.69 | +0.12 (+3.36%) | 9,630,083 |
| 12 Dec 2008 | CNY | 3.74 | 3.77 | 3.51 | 3.57 | 3.57 | -0.19 (-5.05%) | 11,441,644 |
| 11 Dec 2008 | CNY | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | -0.21 (-5.29%) | 17,220,478 |
| 10 Dec 2008 | CNY | 3.85 | 3.99 | 3.83 | 3.97 | 3.97 | +0.13 (+3.39%) | 14,829,353 |
| 9 Dec 2008 | CNY | 4.07 | 4.09 | 3.82 | 3.84 | 3.84 | -0.23 (-5.65%) | 18,910,931 |
| 8 Dec 2008 | CNY | 4 | 4.1 | 3.96 | 4.07 | 4.07 | +0.12 (+3.04%) | 22,216,357 |
| 5 Dec 2008 | CNY | 3.87 | 4.05 | 3.81 | 3.95 | 3.95 | +0.08 (+2.07%) | 19,501,963 |
| 4 Dec 2008 | CNY | 3.9 | 4.13 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 34,425,161 |
| 3 Dec 2008 | CNY | 3.78 | 3.87 | 3.72 | 3.84 | 3.84 | +0.13 (+3.50%) | 23,366,255 |
| 2 Dec 2008 | CNY | 3.53 | 3.74 | 3.49 | 3.71 | 3.71 | +0.09 (+2.49%) | 15,123,364 |
| 1 Dec 2008 | CNY | 3.42 | 3.64 | 3.36 | 3.62 | 3.62 | +0.17 (+4.93%) | 9,829,590 |
| 28 Nov 2008 | CNY | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,547,926 |
| 27 Nov 2008 | CNY | 3.69 | 3.7 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 12,220,514 |
