| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2008 | CNY | 4.58 | 4.68 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 707,184 |
| 5 Jun 2008 | CNY | 4.55 | 4.63 | 4.47 | 4.59 | 4.59 | +0.04 (+0.88%) | 671,326 |
| 4 Jun 2008 | CNY | 4.55 | 4.7 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 709,393 |
| 3 Jun 2008 | CNY | 4.64 | 4.64 | 4.48 | 4.54 | 4.54 | -0.05 (-1.09%) | 707,500 |
| 2 Jun 2008 | CNY | 4.55 | 4.68 | 4.46 | 4.59 | 4.59 | +0.04 (+0.88%) | 663,347 |
| 30 May 2008 | CNY | 4.67 | 4.7 | 4.45 | 4.55 | 4.55 | -0.11 (-2.36%) | 1,156,170 |
| 29 May 2008 | CNY | 4.83 | 4.87 | 4.66 | 4.66 | 4.66 | -0.22 (-4.51%) | 1,559,054 |
| 28 May 2008 | CNY | 4.85 | 4.96 | 4.73 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,025,856 |
| 27 May 2008 | CNY | 4.69 | 4.83 | 4.61 | 4.82 | 4.82 | +0.13 (+2.77%) | 1,233,288 |
| 26 May 2008 | CNY | 4.76 | 4.85 | 4.62 | 4.69 | 4.69 | -0.12 (-2.49%) | 1,168,891 |
| 23 May 2008 | CNY | 4.99 | 4.99 | 4.75 | 4.81 | 4.81 | -0.19 (-3.80%) | 2,698,514 |
| 22 May 2008 | CNY | 4.8 | 5.04 | 4.75 | 5 | 5 | +0.15 (+3.09%) | 3,419,401 |
| 21 May 2008 | CNY | 4.58 | 4.92 | 4.51 | 4.85 | 4.85 | +0.11 (+2.32%) | 2,061,489 |
| 20 May 2008 | CNY | 5 | 5.05 | 4.74 | 4.74 | 4.74 | -0.25 (-5.01%) | 1,648,986 |
| 19 May 2008 | CNY | 4.72 | 5.08 | 4.72 | 4.99 | 4.99 | +0.04 (+0.81%) | 1,109,885 |
| 16 May 2008 | CNY | 5.02 | 5.16 | 4.9 | 4.95 | 4.95 | -0.21 (-4.07%) | 2,877,084 |
| 15 May 2008 | CNY | 4.96 | 5.16 | 4.8 | 5.16 | 5.16 | +0.25 (+5.09%) | 4,733,092 |
| 14 May 2008 | CNY | 4.94 | 5 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,218,148 |
| 13 May 2008 | CNY | 4.47 | 4.89 | 4.44 | 4.89 | 4.89 | +0.23 (+4.94%) | 3,852,595 |
| 12 May 2008 | CNY | 4.55 | 4.7 | 4.39 | 4.66 | 4.66 | +0.08 (+1.75%) | 1,148,111 |
| 9 May 2008 | CNY | 4.72 | 4.82 | 4.54 | 4.58 | 4.58 | -0.2 (-4.18%) | 1,739,748 |
| 8 May 2008 | CNY | 4.5 | 4.79 | 4.44 | 4.78 | 4.78 | +0.12 (+2.58%) | 2,043,378 |
| 7 May 2008 | CNY | 4.85 | 4.98 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 2,205,190 |
| 6 May 2008 | CNY | 4.85 | 4.99 | 4.75 | 4.9 | 4.9 | +0.11 (+2.30%) | 3,744,320 |
| 5 May 2008 | CNY | 4.58 | 4.79 | 4.51 | 4.79 | 4.79 | +0.23 (+5.04%) | 2,622,522 |
| 30 Apr 2008 | CNY | 4.45 | 4.57 | 4.38 | 4.56 | 4.56 | +0.13 (+2.93%) | 2,519,517 |
| 29 Apr 2008 | CNY | 4.35 | 4.52 | 4.35 | 4.43 | 4.43 | +0.08 (+1.84%) | 2,301,323 |
| 28 Apr 2008 | CNY | 4.34 | 4.41 | 4.23 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,193,992 |
| 25 Apr 2008 | CNY | 4.33 | 4.45 | 4.2 | 4.37 | 4.37 | +0.08 (+1.86%) | 2,187,308 |
| 24 Apr 2008 | CNY | 4.29 | 4.29 | 4.2 | 4.29 | 4.29 | +0.2 (+4.89%) | 3,512,500 |
