| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2008 | CNY | 4.3 | 4.35 | 4.11 | 4.15 | 4.15 | -0.11 (-2.58%) | 5,651,172 |
| 3 Dec 2008 | CNY | 4.14 | 4.27 | 4.12 | 4.26 | 4.26 | +0.16 (+3.90%) | 4,831,373 |
| 2 Dec 2008 | CNY | 3.98 | 4.13 | 3.95 | 4.1 | 4.1 | +0.02 (+0.49%) | 3,250,764 |
| 1 Dec 2008 | CNY | 3.88 | 4.09 | 3.87 | 4.08 | 4.08 | +0.2 (+5.15%) | 2,988,892 |
| 28 Nov 2008 | CNY | 3.9 | 3.9 | 3.79 | 3.88 | 3.88 | +0.06 (+1.57%) | 1,324,759 |
| 27 Nov 2008 | CNY | 4.04 | 4.05 | 3.8 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,456,665 |
| 26 Nov 2008 | CNY | 3.82 | 3.85 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 966,394 |
| 25 Nov 2008 | CNY | 3.99 | 4 | 3.75 | 3.79 | 3.79 | -0.11 (-2.82%) | 1,959,484 |
| 24 Nov 2008 | CNY | 3.99 | 4.06 | 3.86 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,511,981 |
| 21 Nov 2008 | CNY | 4.01 | 4.12 | 3.83 | 4 | 4 | -0.17 (-4.08%) | 3,944,335 |
| 20 Nov 2008 | CNY | 3.92 | 4.19 | 3.89 | 4.17 | 4.17 | +0.13 (+3.22%) | 4,366,331 |
| 19 Nov 2008 | CNY | 3.81 | 4.06 | 3.75 | 4.04 | 4.04 | +0.23 (+6.04%) | 2,525,625 |
| 18 Nov 2008 | CNY | 4.16 | 4.21 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 3,781,338 |
| 17 Nov 2008 | CNY | 4.01 | 4.25 | 3.97 | 4.23 | 4.23 | +0.24 (+6.02%) | 5,409,398 |
| 14 Nov 2008 | CNY | 3.86 | 4.03 | 3.8 | 3.99 | 3.99 | +0.15 (+3.91%) | 2,529,801 |
| 13 Nov 2008 | CNY | 3.65 | 3.94 | 3.63 | 3.84 | 3.84 | +0.14 (+3.78%) | 1,970,305 |
| 12 Nov 2008 | CNY | 3.72 | 3.72 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 714,824 |
| 11 Nov 2008 | CNY | 3.75 | 3.75 | 3.58 | 3.63 | 3.63 | -0.11 (-2.94%) | 888,473 |
| 10 Nov 2008 | CNY | 3.6 | 3.75 | 3.56 | 3.74 | 3.74 | +0.23 (+6.55%) | 1,554,081 |
| 7 Nov 2008 | CNY | 3.4 | 3.6 | 3.35 | 3.51 | 3.51 | +0.14 (+4.15%) | 750,370 |
| 6 Nov 2008 | CNY | 3.4 | 3.42 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 236,718 |
| 5 Nov 2008 | CNY | 3.26 | 3.49 | 3.26 | 3.44 | 3.44 | +0.08 (+2.38%) | 623,622 |
| 4 Nov 2008 | CNY | 3.37 | 3.4 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 447,586 |
| 3 Nov 2008 | CNY | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 370,254 |
| 31 Oct 2008 | CNY | 3.45 | 3.47 | 3.38 | 3.46 | 3.46 | +0.02 (+0.58%) | 233,038 |
| 30 Oct 2008 | CNY | 3.3 | 3.47 | 3.3 | 3.44 | 3.44 | +0.05 (+1.47%) | 349,625 |
| 29 Oct 2008 | CNY | 3.56 | 3.59 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 367,461 |
| 28 Oct 2008 | CNY | 3.4 | 3.5 | 3.32 | 3.46 | 3.46 | +0.08 (+2.37%) | 472,044 |
| 27 Oct 2008 | CNY | 3.67 | 3.67 | 3.34 | 3.38 | 3.38 | -0.29 (-7.90%) | 777,761 |
| 24 Oct 2008 | CNY | 3.79 | 3.84 | 3.64 | 3.67 | 3.67 | -0.1 (-2.65%) | 636,270 |
