| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | CNY | 8.18 | 8.18 | 7.81 | 7.83 | 7.83 | -0.28 (-3.45%) | 4,364,559 |
| 28 May 2008 | CNY | 8.06 | 8.2 | 7.9 | 8.11 | 8.11 | +0.08 (+1.00%) | 3,966,329 |
| 27 May 2008 | CNY | 8.08 | 8.12 | 7.88 | 8.03 | 8.03 | +0.11 (+1.39%) | 4,131,917 |
| 26 May 2008 | CNY | 8.3 | 8.3 | 7.9 | 7.92 | 7.92 | -0.54 (-6.38%) | 6,856,819 |
| 23 May 2008 | CNY | 8.7 | 8.86 | 8.31 | 8.46 | 8.46 | -0.33 (-3.75%) | 5,774,445 |
| 22 May 2008 | CNY | 9 | 9.23 | 8.63 | 8.79 | 8.79 | -0.32 (-3.51%) | 7,708,720 |
| 21 May 2008 | CNY | 8.2 | 9.3 | 8.2 | 9.11 | 9.11 | +0.293 (+3.33%) | 4,579,239 |
| 21 May 2008 |
|
|||||||
| 20 May 2008 | CNY | 9.4167 | 9.4722 | 8.6944 | 8.8167 | 8.8167 | -0.628 (-6.65%) | 12,051,347 |
| 19 May 2008 | CNY | 9.4389 | 9.5278 | 9.2833 | 9.4444 | 9.4444 | +0.005 (+0.06%) | 8,607,472 |
| 16 May 2008 | CNY | 9.4444 | 9.6278 | 9.1778 | 9.4389 | 9.4389 | -0.061 (-0.64%) | 12,774,344 |
| 15 May 2008 | CNY | 9.9167 | 9.9333 | 9.4833 | 9.5 | 9.5 | -0.156 (-1.61%) | 31,810,444 |
| 14 May 2008 | CNY | 9.5611 | 9.6889 | 9.2778 | 9.6556 | 9.6556 | +0.1 (+1.05%) | 24,155,595 |
| 13 May 2008 | CNY | 8.7889 | 9.75 | 8.6833 | 9.5556 | 9.5556 | +0.517 (+5.72%) | 35,292,942 |
| 12 May 2008 | CNY | 8.8278 | 9.1111 | 8.4889 | 9.0389 | 9.0389 | +0.211 (+2.39%) | 9,281,322 |
| 9 May 2008 | CNY | 9 | 9.1 | 8.6667 | 8.8278 | 8.8278 | 0.0 (0.0%) | 7,087,293 |
| 8 May 2008 | CNY | 8.5444 | 8.8889 | 8.45 | 8.8278 | 8.8278 | +0.278 (+3.25%) | 5,634,453 |
| 7 May 2008 | CNY | 9.2778 | 9.3889 | 8.5111 | 8.55 | 8.55 | -0.556 (-6.10%) | 8,847,199 |
| 5 May 2008 | CNY | 8.95 | 9.1667 | 8.8333 | 9.1056 | 9.1056 | +0.283 (+3.21%) | 9,576,968 |
| 30 Apr 2008 | CNY | 8.55 | 8.8667 | 8.55 | 8.8222 | 8.8222 | +0.305 (+3.59%) | 9,295,614 |
| 29 Apr 2008 | CNY | 8.5 | 8.7111 | 8.4056 | 8.5167 | 8.5167 | -0.022 (-0.26%) | 5,949,568 |
| 28 Apr 2008 | CNY | 8.7611 | 8.8667 | 8.45 | 8.5389 | 8.5389 | -0.367 (-4.12%) | 9,967,059 |
| 25 Apr 2008 | CNY | 8.8889 | 9.4444 | 8.7778 | 8.9056 | 8.9056 | -0.072 (-0.80%) | 24,599,899 |
| 24 Apr 2008 | CNY | 8.8278 | 8.9889 | 8.5 | 8.9778 | 8.9778 | +0.806 (+9.86%) | 16,388,546 |
| 23 Apr 2008 | CNY | 7.9944 | 8.3333 | 7.8333 | 8.1722 | 8.1722 | +0.183 (+2.29%) | 4,440,823 |
| 22 Apr 2008 | CNY | 7.7778 | 8.0556 | 7.5111 | 7.9889 | 7.9889 | +0.206 (+2.64%) | 2,514,245 |
| 21 Apr 2008 | CNY | 8.2889 | 8.3778 | 7.6722 | 7.7833 | 7.7833 | +0.139 (+1.82%) | 4,691,325 |
| 18 Apr 2008 | CNY | 7.8333 | 7.9444 | 7.4889 | 7.6444 | 7.6444 | -0.311 (-3.91%) | 3,829,917 |
| 17 Apr 2008 | CNY | 8.3333 | 8.5333 | 7.7778 | 7.9556 | 7.9556 | -0.467 (-5.54%) | 6,354,237 |
| 16 Apr 2008 | CNY | 8.6944 | 8.7167 | 8.4167 | 8.4222 | 8.4222 | -0.506 (-5.66%) | 5,685,996 |
| 15 Apr 2008 | CNY | 8.4167 | 9 | 8.3611 | 8.9278 | 8.9278 | +0.5 (+5.93%) | 5,237,413 |
