| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2008 | CNY | 1.5231 | 1.5962 | 1.4885 | 1.5923 | 1.5923 | +0.108 (+7.25%) | 22,127,487 |
| 16 Dec 2008 | CNY | 1.4346 | 1.5 | 1.4039 | 1.4846 | 1.4846 | +0.035 (+2.39%) | 7,791,888 |
| 15 Dec 2008 | CNY | 1.4423 | 1.4654 | 1.4039 | 1.45 | 1.45 | +0.031 (+2.17%) | 4,964,736 |
| 12 Dec 2008 | CNY | 1.4692 | 1.5 | 1.3769 | 1.4192 | 1.4192 | -0.073 (-4.90%) | 9,307,755 |
| 11 Dec 2008 | CNY | 1.5923 | 1.5962 | 1.4885 | 1.4923 | 1.4923 | -0.054 (-3.49%) | 9,895,566 |
| 10 Dec 2008 | CNY | 1.4885 | 1.5539 | 1.4885 | 1.5462 | 1.5462 | +0.038 (+2.55%) | 8,956,833 |
| 9 Dec 2008 | CNY | 1.5769 | 1.5769 | 1.4923 | 1.5077 | 1.5077 | -0.081 (-5.09%) | 11,216,610 |
| 8 Dec 2008 | CNY | 1.5115 | 1.5962 | 1.4962 | 1.5885 | 1.5885 | +0.1 (+6.72%) | 15,620,781 |
| 5 Dec 2008 | CNY | 1.4615 | 1.4923 | 1.4346 | 1.4885 | 1.4885 | +0.015 (+1.05%) | 9,722,949 |
| 4 Dec 2008 | CNY | 1.4962 | 1.5231 | 1.4385 | 1.4731 | 1.4731 | -0.023 (-1.54%) | 17,120,753 |
| 3 Dec 2008 | CNY | 1.45 | 1.5077 | 1.4462 | 1.4962 | 1.4962 | +0.042 (+2.91%) | 16,090,978 |
| 2 Dec 2008 | CNY | 1.3846 | 1.4577 | 1.3692 | 1.4539 | 1.4539 | +0.05 (+3.56%) | 13,288,204 |
| 1 Dec 2008 | CNY | 1.35 | 1.4077 | 1.3462 | 1.4039 | 1.4039 | +0.058 (+4.29%) | 8,028,558 |
| 28 Nov 2008 | CNY | 1.3385 | 1.3923 | 1.3346 | 1.3462 | 1.3462 | 0.0 (0.0%) | 5,923,281 |
| 27 Nov 2008 | CNY | 1.4346 | 1.4615 | 1.3423 | 1.3462 | 1.3462 | +0.004 (+0.29%) | 8,837,400 |
| 26 Nov 2008 | CNY | 1.3385 | 1.3615 | 1.3231 | 1.3423 | 1.3423 | +0.004 (+0.28%) | 2,745,527 |
| 25 Nov 2008 | CNY | 1.3654 | 1.3769 | 1.3115 | 1.3385 | 1.3385 | -0.004 (-0.28%) | 4,061,454 |
| 24 Nov 2008 | CNY | 1.3846 | 1.4231 | 1.3269 | 1.3423 | 1.3423 | -0.042 (-3.06%) | 4,966,949 |
| 21 Nov 2008 | CNY | 1.3577 | 1.4192 | 1.3077 | 1.3846 | 1.3846 | -0.012 (-0.83%) | 7,286,853 |
| 20 Nov 2008 | CNY | 1.3731 | 1.4462 | 1.3462 | 1.3962 | 1.3962 | -0.004 (-0.27%) | 8,885,120 |
| 19 Nov 2008 | CNY | 1.2962 | 1.4115 | 1.2885 | 1.4 | 1.4 | +0.088 (+6.75%) | 7,864,300 |
| 18 Nov 2008 | CNY | 1.4654 | 1.4808 | 1.3115 | 1.3115 | 1.3115 | -0.146 (-10.03%) | 14,264,421 |
| 17 Nov 2008 | CNY | 1.3692 | 1.4654 | 1.3692 | 1.4577 | 1.4577 | +0.073 (+5.28%) | 10,246,878 |
| 14 Nov 2008 | CNY | 1.3539 | 1.3885 | 1.3231 | 1.3846 | 1.3846 | +0.042 (+3.15%) | 10,241,821 |
| 13 Nov 2008 | CNY | 1.2885 | 1.3692 | 1.2654 | 1.3423 | 1.3423 | +0.046 (+3.56%) | 9,820,670 |
| 12 Nov 2008 | CNY | 1.2539 | 1.3115 | 1.2423 | 1.2962 | 1.2962 | +0.027 (+2.13%) | 5,061,859 |
| 11 Nov 2008 | CNY | 1.2808 | 1.3077 | 1.25 | 1.2692 | 1.2692 | -0.019 (-1.50%) | 5,234,530 |
| 10 Nov 2008 | CNY | 1.2308 | 1.3077 | 1.2154 | 1.2885 | 1.2885 | +0.096 (+8.07%) | 8,336,234 |
| 7 Nov 2008 | CNY | 1.15 | 1.1962 | 1.1346 | 1.1923 | 1.1923 | +0.015 (+1.31%) | 3,449,856 |
| 6 Nov 2008 | CNY | 1.1231 | 1.1769 | 1.1154 | 1.1769 | 1.1769 | +0.015 (+1.33%) | 2,720,840 |
