| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2008 | CNY | 3.684 | 3.74 | 3.592 | 3.648 | 3.648 | -0.036 (-0.98%) | 2,876,672 |
| 13 Mar 2008 | CNY | 3.8 | 3.912 | 3.604 | 3.684 | 3.684 | -0.232 (-5.92%) | 4,713,877 |
| 12 Mar 2008 | CNY | 4.128 | 4.16 | 3.912 | 3.916 | 3.916 | -0.128 (-3.17%) | 11,837,070 |
| 11 Mar 2008 | CNY | 3.872 | 4.072 | 3.78 | 4.044 | 4.044 | +0.172 (+4.44%) | 5,257,432 |
| 10 Mar 2008 | CNY | 3.9 | 4.036 | 3.84 | 3.872 | 3.872 | -0.064 (-1.63%) | 3,708,125 |
| 7 Mar 2008 | CNY | 4.072 | 4.072 | 3.896 | 3.936 | 3.936 | -0.112 (-2.77%) | 4,323,652 |
| 6 Mar 2008 | CNY | 4.112 | 4.16 | 4.04 | 4.048 | 4.048 | -0.068 (-1.65%) | 6,761,902 |
| 5 Mar 2008 | CNY | 4 | 4.116 | 3.968 | 4.116 | 4.116 | +0.128 (+3.21%) | 9,084,775 |
| 4 Mar 2008 | CNY | 3.96 | 4.072 | 3.932 | 3.988 | 3.988 | -0.02 (-0.50%) | 6,176,695 |
| 3 Mar 2008 | CNY | 3.868 | 4.012 | 3.86 | 4.008 | 4.008 | +0.14 (+3.62%) | 8,833,915 |
| 29 Feb 2008 | CNY | 3.82 | 3.892 | 3.82 | 3.868 | 3.868 | +0.008 (+0.21%) | 4,338,812 |
| 28 Feb 2008 | CNY | 3.932 | 3.948 | 3.844 | 3.86 | 3.86 | -0.008 (-0.21%) | 6,522,967 |
| 27 Feb 2008 | CNY | 3.712 | 3.888 | 3.68 | 3.868 | 3.868 | +0.172 (+4.65%) | 6,486,072 |
| 26 Feb 2008 | CNY | 3.728 | 3.796 | 3.604 | 3.696 | 3.696 | 0.0 (0.0%) | 3,175,825 |
| 25 Feb 2008 | CNY | 3.828 | 3.86 | 3.684 | 3.696 | 3.696 | -0.108 (-2.84%) | 4,735,932 |
| 22 Feb 2008 | CNY | 3.744 | 3.868 | 3.708 | 3.804 | 3.804 | +0.048 (+1.28%) | 6,377,490 |
| 21 Feb 2008 | CNY | 3.68 | 3.792 | 3.66 | 3.756 | 3.756 | +0.072 (+1.95%) | 3,260,552 |
| 20 Feb 2008 | CNY | 3.8 | 3.8 | 3.68 | 3.684 | 3.684 | -0.088 (-2.33%) | 3,551,542 |
| 19 Feb 2008 | CNY | 3.732 | 3.8 | 3.708 | 3.772 | 3.772 | +0.04 (+1.07%) | 3,963,457 |
| 18 Feb 2008 | CNY | 3.716 | 3.76 | 3.668 | 3.732 | 3.732 | +0.068 (+1.86%) | 3,513,742 |
| 15 Feb 2008 | CNY | 3.688 | 3.716 | 3.604 | 3.664 | 3.664 | -0.056 (-1.51%) | 2,336,027 |
| 14 Feb 2008 | CNY | 3.64 | 3.74 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 3,051,497 |
| 13 Feb 2008 | CNY | 3.608 | 3.672 | 3.548 | 3.64 | 3.64 | +0.016 (+0.44%) | 2,367,415 |
| 5 Feb 2008 | CNY | 3.62 | 3.68 | 3.548 | 3.624 | 3.624 | -0.012 (-0.33%) | 2,610,127 |
| 4 Feb 2008 | CNY | 3.452 | 3.644 | 3.424 | 3.636 | 3.636 | +0.26 (+7.70%) | 3,672,305 |
| 1 Feb 2008 | CNY | 3.528 | 3.568 | 3.26 | 3.376 | 3.376 | -0.152 (-4.31%) | 3,174,042 |
| 31 Jan 2008 | CNY | 3.568 | 3.672 | 3.504 | 3.528 | 3.528 | -0.048 (-1.34%) | 3,498,170 |
| 30 Jan 2008 | CNY | 3.56 | 3.648 | 3.468 | 3.576 | 3.576 | +0.056 (+1.59%) | 3,835,857 |
| 29 Jan 2008 | CNY | 3.432 | 3.6 | 3.264 | 3.52 | 3.52 | +0.12 (+3.53%) | 3,793,197 |
| 28 Jan 2008 | CNY | 3.712 | 3.74 | 3.368 | 3.4 | 3.4 | -0.32 (-8.60%) | 4,868,222 |
