| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2008 | CNY | 5.7 | 5.83 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 7,699,610 |
| 16 Dec 2008 | CNY | 5.41 | 5.75 | 5.4 | 5.73 | 5.73 | +0.25 (+4.56%) | 8,987,539 |
| 15 Dec 2008 | CNY | 5.51 | 5.63 | 5.33 | 5.48 | 5.48 | +0.01 (+0.18%) | 7,228,384 |
| 12 Dec 2008 | CNY | 5.8 | 5.95 | 5.35 | 5.47 | 5.47 | -0.47 (-7.91%) | 11,246,438 |
| 11 Dec 2008 | CNY | 6.15 | 6.21 | 5.88 | 5.94 | 5.94 | -0.2 (-3.26%) | 12,131,576 |
| 10 Dec 2008 | CNY | 6.04 | 6.25 | 6.01 | 6.14 | 6.14 | +0.11 (+1.82%) | 8,460,912 |
| 9 Dec 2008 | CNY | 6.45 | 6.45 | 6.02 | 6.03 | 6.03 | -0.35 (-5.49%) | 11,177,121 |
| 8 Dec 2008 | CNY | 6.11 | 6.48 | 6.11 | 6.38 | 6.38 | +0.27 (+4.42%) | 14,756,956 |
| 5 Dec 2008 | CNY | 6.08 | 6.21 | 5.9 | 6.11 | 6.11 | -0.08 (-1.29%) | 12,422,114 |
| 4 Dec 2008 | CNY | 6.43 | 6.55 | 6.17 | 6.19 | 6.19 | -0.25 (-3.88%) | 22,043,359 |
| 3 Dec 2008 | CNY | 6.16 | 6.6 | 6.02 | 6.44 | 6.44 | +0.36 (+5.92%) | 19,727,845 |
| 2 Dec 2008 | CNY | 5.91 | 6.19 | 5.83 | 6.08 | 6.08 | -0.07 (-1.14%) | 10,554,341 |
| 1 Dec 2008 | CNY | 5.95 | 6.27 | 5.73 | 6.15 | 6.15 | +0.01 (+0.16%) | 16,054,807 |
| 28 Nov 2008 | CNY | 6.12 | 6.48 | 6 | 6.14 | 6.14 | +0.05 (+0.82%) | 17,165,205 |
| 27 Nov 2008 | CNY | 6.7 | 6.7 | 6 | 6.09 | 6.09 | -0.21 (-3.33%) | 29,133,199 |
| 26 Nov 2008 | CNY | 5.68 | 6.3 | 5.65 | 6.3 | 6.3 | +0.57 (+9.95%) | 25,802,270 |
| 25 Nov 2008 | CNY | 5.72 | 5.82 | 5.4 | 5.73 | 5.73 | +0.12 (+2.14%) | 9,918,433 |
| 24 Nov 2008 | CNY | 5.63 | 5.85 | 5.4 | 5.61 | 5.61 | -0.01 (-0.18%) | 12,545,441 |
| 21 Nov 2008 | CNY | 5.3 | 5.94 | 5.25 | 5.62 | 5.62 | +0.1 (+1.81%) | 16,148,006 |
| 20 Nov 2008 | CNY | 5.6 | 5.84 | 5.33 | 5.52 | 5.52 | -0.31 (-5.32%) | 15,940,955 |
| 19 Nov 2008 | CNY | 5.55 | 5.96 | 5.33 | 5.83 | 5.83 | +0.26 (+4.67%) | 19,533,814 |
| 18 Nov 2008 | CNY | 5.91 | 6.14 | 5.56 | 5.57 | 5.57 | -0.61 (-9.87%) | 28,333,418 |
| 17 Nov 2008 | CNY | 5.51 | 6.22 | 5.4 | 6.18 | 6.18 | +0.52 (+9.19%) | 27,047,577 |
| 14 Nov 2008 | CNY | 5.55 | 5.76 | 5.38 | 5.66 | 5.66 | +0.12 (+2.17%) | 26,302,864 |
| 13 Nov 2008 | CNY | 5.01 | 5.6 | 4.95 | 5.54 | 5.54 | +0.45 (+8.84%) | 28,692,173 |
| 12 Nov 2008 | CNY | 4.75 | 5.12 | 4.68 | 5.09 | 5.09 | +0.27 (+5.60%) | 14,176,469 |
| 11 Nov 2008 | CNY | 4.82 | 5.2 | 4.72 | 4.82 | 4.82 | 0.0 (0.0%) | 24,063,585 |
| 10 Nov 2008 | CNY | 4.52 | 4.82 | 4.46 | 4.82 | 4.82 | +0.44 (+10.05%) | 18,822,584 |
| 7 Nov 2008 | CNY | 4.2 | 4.46 | 4.18 | 4.38 | 4.38 | +0.06 (+1.39%) | 8,547,781 |
| 6 Nov 2008 | CNY | 4.21 | 4.51 | 4.12 | 4.32 | 4.32 | -0.02 (-0.46%) | 14,590,561 |
