| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2009 | CNY | 4.8846 | 5.0077 | 4.8385 | 4.8539 | 4.8539 | -0.023 (-0.47%) | 18,170,301 |
| 22 Jan 2009 | CNY | 4.7462 | 4.9231 | 4.6539 | 4.8769 | 4.8769 | +0.131 (+2.75%) | 16,116,833 |
| 21 Jan 2009 | CNY | 4.4846 | 4.7692 | 4.4615 | 4.7462 | 4.7462 | +0.154 (+3.35%) | 15,468,532 |
| 20 Jan 2009 | CNY | 4.6385 | 4.6539 | 4.4462 | 4.5923 | 4.5923 | -0.046 (-1.00%) | 8,444,100 |
| 19 Jan 2009 | CNY | 4.6692 | 4.7846 | 4.5385 | 4.6385 | 4.6385 | +0.031 (+0.67%) | 15,890,773 |
| 16 Jan 2009 | CNY | 4.4846 | 4.7846 | 4.4846 | 4.6077 | 4.6077 | +0.123 (+2.74%) | 22,250,950 |
| 15 Jan 2009 | CNY | 4.4077 | 4.5615 | 4.3615 | 4.4846 | 4.4846 | 0.0 (0.0%) | 13,955,753 |
| 14 Jan 2009 | CNY | 4.3 | 4.5231 | 4.2308 | 4.4846 | 4.4846 | +0.185 (+4.29%) | 18,763,169 |
| 13 Jan 2009 | CNY | 4.3231 | 4.4077 | 4.2462 | 4.3 | 4.3 | -0.092 (-2.10%) | 10,571,412 |
| 12 Jan 2009 | CNY | 4.2769 | 4.6154 | 4.2154 | 4.3923 | 4.3923 | +0.115 (+2.70%) | 16,510,934 |
| 9 Jan 2009 | CNY | 4.1385 | 4.2846 | 4.0923 | 4.2769 | 4.2769 | +0.185 (+4.51%) | 16,512,425 |
| 8 Jan 2009 | CNY | 4.1923 | 4.2692 | 4.0385 | 4.0923 | 4.0923 | -0.208 (-4.83%) | 13,475,038 |
| 7 Jan 2009 | CNY | 4.2846 | 4.4154 | 4.2462 | 4.3 | 4.3 | +0.038 (+0.90%) | 15,301,405 |
| 6 Jan 2009 | CNY | 4.0923 | 4.2692 | 4.0308 | 4.2615 | 4.2615 | +0.162 (+3.94%) | 15,120,047 |
| 5 Jan 2009 | CNY | 3.9077 | 4.1077 | 3.8615 | 4.1 | 4.1 | +0.262 (+6.81%) | 12,783,457 |
| 31 Dec 2008 | CNY | 3.9231 | 3.9692 | 3.8308 | 3.8385 | 3.8385 | -0.077 (-1.96%) | 7,808,920 |
| 30 Dec 2008 | CNY | 4 | 4.0923 | 3.8462 | 3.9154 | 3.9154 | -0.123 (-3.05%) | 16,383,222 |
| 29 Dec 2008 | CNY | 4.1539 | 4.1539 | 3.9308 | 4.0385 | 4.0385 | -0.115 (-2.78%) | 13,014,547 |
| 26 Dec 2008 | CNY | 4.2846 | 4.2846 | 4.1462 | 4.1539 | 4.1539 | -0.1 (-2.35%) | 8,342,314 |
| 25 Dec 2008 | CNY | 4.2308 | 4.3462 | 4.2 | 4.2539 | 4.2539 | +0.031 (+0.73%) | 9,902,350 |
| 24 Dec 2008 | CNY | 4.3077 | 4.4077 | 4.1539 | 4.2231 | 4.2231 | -0.154 (-3.51%) | 15,535,629 |
| 23 Dec 2008 | CNY | 4.7308 | 4.7615 | 4.3615 | 4.3769 | 4.3769 | -0.346 (-7.33%) | 23,671,589 |
| 22 Dec 2008 | CNY | 4.8 | 4.8615 | 4.6154 | 4.7231 | 4.7231 | -0.138 (-2.85%) | 20,214,642 |
| 19 Dec 2008 | CNY | 4.8308 | 5.0769 | 4.8231 | 4.8615 | 4.8615 | +0.038 (+0.80%) | 27,799,302 |
| 18 Dec 2008 | CNY | 4.6846 | 4.8385 | 4.5462 | 4.8231 | 4.8231 | +0.139 (+2.96%) | 21,608,867 |
| 17 Dec 2008 | CNY | 4.7 | 4.8 | 4.6077 | 4.6846 | 4.6846 | +0.031 (+0.66%) | 20,266,667 |
| 16 Dec 2008 | CNY | 4.7231 | 4.7231 | 4.3769 | 4.6539 | 4.6539 | -0.162 (-3.35%) | 20,406,415 |
| 15 Dec 2008 | CNY | 4.8846 | 4.9308 | 4.6308 | 4.8154 | 4.8154 | -0.223 (-4.43%) | 25,969,560 |
| 11 Dec 2008 | CNY | 5.2308 | 5.3154 | 5 | 5.0385 | 5.0385 | -0.138 (-2.67%) | 41,592,687 |
| 10 Dec 2008 | CNY | 4.6692 | 5.1769 | 4.6308 | 5.1769 | 5.1769 | +0.469 (+9.97%) | 41,455,489 |
