| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2009 | CNY | 8.3557 | 8.5251 | 8.3159 | 8.3757 | 8.3757 | -0.05 (-0.59%) | 24,178,038 |
| 12 Jan 2009 | CNY | 8.5051 | 8.5848 | 8.3458 | 8.4255 | 8.4255 | -0.07 (-0.82%) | 28,867,969 |
| 9 Jan 2009 | CNY | 8.4553 | 8.6147 | 8.4454 | 8.4952 | 8.4952 | +0.06 (+0.71%) | 21,517,902 |
| 8 Jan 2009 | CNY | 8.3657 | 8.6147 | 8.306 | 8.4354 | 8.4354 | -0.1 (-1.17%) | 33,467,771 |
| 7 Jan 2009 | CNY | 8.545 | 8.784 | 8.5251 | 8.535 | 8.535 | 0.0 (0.0%) | 54,259,015 |
| 6 Jan 2009 | CNY | 8.2362 | 8.7342 | 8.1765 | 8.535 | 8.535 | +0.329 (+4.00%) | 72,942,181 |
| 5 Jan 2009 | CNY | 8.0769 | 8.2263 | 7.9574 | 8.2064 | 8.2064 | +0.219 (+2.74%) | 37,845,881 |
| 31 Dec 2008 | CNY | 7.9474 | 8.1566 | 7.8877 | 7.9873 | 7.9873 | +0.02 (+0.25%) | 63,360,624 |
| 30 Dec 2008 | CNY | 8.0868 | 8.1267 | 7.8478 | 7.9673 | 7.9673 | -0.119 (-1.48%) | 43,265,896 |
| 29 Dec 2008 | CNY | 7.7482 | 8.2562 | 7.4993 | 8.0868 | 8.0868 | +0.219 (+2.78%) | 66,406,933 |
| 26 Dec 2008 | CNY | 7.9673 | 8.047 | 7.8578 | 7.8677 | 7.8677 | -0.149 (-1.86%) | 46,293,812 |
| 25 Dec 2008 | CNY | 7.9275 | 8.1864 | 7.9275 | 8.0171 | 8.0171 | +0.09 (+1.13%) | 43,999,440 |
| 24 Dec 2008 | CNY | 8.1466 | 8.1665 | 7.8379 | 7.9275 | 7.9275 | -0.289 (-3.51%) | 45,711,738 |
| 23 Dec 2008 | CNY | 8.8139 | 8.8139 | 8.2064 | 8.2163 | 8.2163 | -0.568 (-6.46%) | 49,875,738 |
| 22 Dec 2008 | CNY | 8.7939 | 8.9135 | 8.6246 | 8.784 | 8.784 | -0.01 (-0.11%) | 44,740,487 |
| 19 Dec 2008 | CNY | 8.7641 | 8.9334 | 8.6645 | 8.7939 | 8.7939 | 0.0 (0.0%) | 49,492,765 |
| 18 Dec 2008 | CNY | 8.6744 | 8.8238 | 8.5748 | 8.7939 | 8.7939 | +0.139 (+1.61%) | 51,449,827 |
| 17 Dec 2008 | CNY | 8.4952 | 8.8637 | 8.4454 | 8.6545 | 8.6545 | +0.159 (+1.88%) | 64,862,954 |
| 16 Dec 2008 | CNY | 8.4454 | 8.5151 | 8.1765 | 8.4952 | 8.4952 | -0.04 (-0.47%) | 70,539,309 |
| 15 Dec 2008 | CNY | 8.774 | 8.8437 | 8.3458 | 8.535 | 8.535 | -0.11 (-1.27%) | 50,022,407 |
| 12 Dec 2008 | CNY | 8.774 | 8.8836 | 8.5848 | 8.6446 | 8.6446 | -0.289 (-3.23%) | 48,497,196 |
| 11 Dec 2008 | CNY | 9.3118 | 9.4313 | 8.9234 | 8.9334 | 8.9334 | -0.398 (-4.27%) | 64,412,340 |
| 10 Dec 2008 | CNY | 9.2222 | 9.3616 | 9.0529 | 9.3317 | 9.3317 | +0.04 (+0.43%) | 56,459,182 |
| 9 Dec 2008 | CNY | 9.5907 | 9.7401 | 9.262 | 9.2919 | 9.2919 | -0.179 (-1.89%) | 77,405,092 |
| 8 Dec 2008 | CNY | 9.2421 | 9.511 | 9.1624 | 9.4712 | 9.4712 | +0.398 (+4.39%) | 88,574,727 |
| 5 Dec 2008 | CNY | 9.0529 | 9.1624 | 8.8338 | 9.0728 | 9.0728 | -0.04 (-0.44%) | 64,176,782 |
| 4 Dec 2008 | CNY | 9.1624 | 9.5409 | 9.023 | 9.1126 | 9.1126 | +0.05 (+0.55%) | 114,288,881 |
| 3 Dec 2008 | CNY | 8.4952 | 9.1027 | 8.3458 | 9.0628 | 9.0628 | +0.667 (+7.95%) | 100,931,022 |
| 2 Dec 2008 | CNY | 8.5649 | 8.6246 | 8.3458 | 8.3956 | 8.3956 | -0.329 (-3.77%) | 63,301,099 |
| 1 Dec 2008 | CNY | 8.6645 | 8.7641 | 8.4553 | 8.7242 | 8.7242 | -0.01 (-0.11%) | 39,312,484 |
