| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2008 | CNY | 6.22 | 6.53 | 6.21 | 6.21 | 6.21 | -0.33 (-5.05%) | 12,444,935 |
| 17 Mar 2008 | CNY | 6.32 | 6.54 | 6.32 | 6.54 | 6.54 | +0.31 (+4.98%) | 8,393,103 |
| 14 Mar 2008 | CNY | 6 | 6.3 | 5.96 | 6.23 | 6.23 | +0.22 (+3.66%) | 5,554,915 |
| 13 Mar 2008 | CNY | 6.15 | 6.19 | 5.9 | 6.01 | 6.01 | -0.13 (-2.12%) | 5,097,709 |
| 12 Mar 2008 | CNY | 6.34 | 6.37 | 6.12 | 6.14 | 6.14 | -0.15 (-2.38%) | 4,035,530 |
| 11 Mar 2008 | CNY | 5.92 | 6.29 | 5.91 | 6.29 | 6.29 | +0.3 (+5.01%) | 8,792,773 |
| 10 Mar 2008 | CNY | 6.1 | 6.1 | 5.95 | 5.99 | 5.99 | -0.17 (-2.76%) | 5,107,552 |
| 7 Mar 2008 | CNY | 6.32 | 6.32 | 6.09 | 6.16 | 6.16 | -0.17 (-2.69%) | 4,564,423 |
| 6 Mar 2008 | CNY | 6.32 | 6.53 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 7,321,160 |
| 5 Mar 2008 | CNY | 6.17 | 6.4 | 6.12 | 6.3 | 6.3 | +0.11 (+1.78%) | 6,629,539 |
| 4 Mar 2008 | CNY | 6.26 | 6.29 | 6.12 | 6.19 | 6.19 | -0.11 (-1.75%) | 7,328,387 |
| 3 Mar 2008 | CNY | 6.28 | 6.37 | 6.11 | 6.3 | 6.3 | +0.03 (+0.48%) | 9,047,207 |
| 29 Feb 2008 | CNY | 5.95 | 6.27 | 5.92 | 6.27 | 6.27 | +0.3 (+5.03%) | 14,344,810 |
| 28 Feb 2008 | CNY | 6 | 6.04 | 5.88 | 5.97 | 5.97 | -0.01 (-0.17%) | 4,036,574 |
| 27 Feb 2008 | CNY | 5.82 | 5.99 | 5.72 | 5.98 | 5.98 | +0.21 (+3.64%) | 3,849,773 |
| 26 Feb 2008 | CNY | 5.79 | 5.85 | 5.61 | 5.77 | 5.77 | +0.13 (+2.30%) | 3,850,930 |
| 25 Feb 2008 | CNY | 5.94 | 6 | 5.63 | 5.64 | 5.64 | -0.28 (-4.73%) | 4,542,642 |
| 22 Feb 2008 | CNY | 6.06 | 6.08 | 5.8 | 5.92 | 5.92 | -0.14 (-2.31%) | 6,409,077 |
| 21 Feb 2008 | CNY | 6 | 6.1 | 5.9 | 6.06 | 6.06 | +0.08 (+1.34%) | 4,901,289 |
| 20 Feb 2008 | CNY | 6.18 | 6.18 | 5.97 | 5.98 | 5.98 | -0.19 (-3.08%) | 6,371,934 |
| 19 Feb 2008 | CNY | 6.04 | 6.29 | 5.97 | 6.17 | 6.17 | +0.17 (+2.83%) | 8,968,599 |
| 18 Feb 2008 | CNY | 5.91 | 6.05 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 5,561,166 |
| 15 Feb 2008 | CNY | 5.91 | 6.02 | 5.8 | 5.88 | 5.88 | -0.08 (-1.34%) | 4,945,629 |
| 14 Feb 2008 | CNY | 5.97 | 6.06 | 5.82 | 5.96 | 5.96 | +0.02 (+0.34%) | 5,789,542 |
| 13 Feb 2008 | CNY | 5.68 | 6.03 | 5.56 | 5.94 | 5.94 | +0.2 (+3.48%) | 8,991,551 |
| 5 Feb 2008 | CNY | 5.67 | 5.81 | 5.57 | 5.74 | 5.74 | +0.07 (+1.23%) | 6,272,549 |
| 4 Feb 2008 | CNY | 5.49 | 5.67 | 5.42 | 5.67 | 5.67 | +0.27 (+5%) | 10,098,393 |
| 1 Feb 2008 | CNY | 5.65 | 5.74 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 9,478,290 |
| 31 Jan 2008 | CNY | 5.97 | 5.99 | 5.68 | 5.68 | 5.68 | -0.3 (-5.02%) | 7,033,054 |
| 30 Jan 2008 | CNY | 5.96 | 6.17 | 5.78 | 5.98 | 5.98 | 0.0 (0.0%) | 8,512,105 |
