| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2009 | CNY | 3.6923 | 3.7154 | 3.6462 | 3.6846 | 3.6846 | 0.0 (0.0%) | 2,613,465 |
| 6 Jan 2009 | CNY | 3.5615 | 3.6923 | 3.5462 | 3.6846 | 3.6846 | +0.138 (+3.90%) | 2,867,069 |
| 5 Jan 2009 | CNY | 3.4692 | 3.5692 | 3.4692 | 3.5462 | 3.5462 | +0.1 (+2.90%) | 2,296,980 |
| 31 Dec 2008 | CNY | 3.5769 | 3.5769 | 3.4308 | 3.4462 | 3.4462 | -0.1 (-2.82%) | 1,782,235 |
| 29 Dec 2008 | CNY | 3.5385 | 3.6154 | 3.4615 | 3.5462 | 3.5462 | -0.054 (-1.49%) | 1,156,554 |
| 26 Dec 2008 | CNY | 3.6539 | 3.6692 | 3.5846 | 3.6 | 3.6 | -0.015 (-0.43%) | 1,709,269 |
| 25 Dec 2008 | CNY | 3.6539 | 3.7231 | 3.5615 | 3.6154 | 3.6154 | -0.038 (-1.05%) | 1,988,517 |
| 24 Dec 2008 | CNY | 3.7077 | 3.7615 | 3.6 | 3.6539 | 3.6539 | -0.069 (-1.86%) | 2,716,506 |
| 23 Dec 2008 | CNY | 3.9769 | 3.9923 | 3.7154 | 3.7231 | 3.7231 | -0.254 (-6.38%) | 4,196,605 |
| 22 Dec 2008 | CNY | 4.0769 | 4.1077 | 3.8846 | 3.9769 | 3.9769 | -0.092 (-2.27%) | 3,632,375 |
| 19 Dec 2008 | CNY | 4.0923 | 4.1385 | 4.0231 | 4.0692 | 4.0692 | -0.069 (-1.67%) | 4,979,644 |
| 18 Dec 2008 | CNY | 3.9923 | 4.2154 | 3.9231 | 4.1385 | 4.1385 | +0.092 (+2.28%) | 7,094,685 |
| 17 Dec 2008 | CNY | 4 | 4.1077 | 3.9615 | 4.0462 | 4.0462 | -0.008 (-0.19%) | 6,271,773 |
| 16 Dec 2008 | CNY | 3.8385 | 4.0615 | 3.8308 | 4.0539 | 4.0539 | +0.169 (+4.36%) | 9,360,115 |
| 15 Dec 2008 | CNY | 3.8077 | 3.8846 | 3.7077 | 3.8846 | 3.8846 | +0.123 (+3.27%) | 3,820,875 |
| 12 Dec 2008 | CNY | 3.8462 | 4.0154 | 3.7385 | 3.7615 | 3.7615 | -0.154 (-3.93%) | 7,116,210 |
| 11 Dec 2008 | CNY | 3.8615 | 4.0539 | 3.8 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 7,342,509 |
| 10 Dec 2008 | CNY | 3.7692 | 3.8846 | 3.7539 | 3.8846 | 3.8846 | +0.108 (+2.85%) | 3,400,744 |
| 9 Dec 2008 | CNY | 3.8846 | 3.9077 | 3.7692 | 3.7769 | 3.7769 | -0.131 (-3.35%) | 3,504,139 |
| 8 Dec 2008 | CNY | 3.8154 | 3.9231 | 3.8 | 3.9077 | 3.9077 | +0.1 (+2.63%) | 8,210,667 |
| 5 Dec 2008 | CNY | 3.6923 | 3.8154 | 3.6692 | 3.8077 | 3.8077 | +0.077 (+2.06%) | 3,187,849 |
| 4 Dec 2008 | CNY | 3.7692 | 3.8308 | 3.6923 | 3.7308 | 3.7308 | -0.046 (-1.22%) | 5,433,450 |
| 3 Dec 2008 | CNY | 3.5846 | 3.8308 | 3.5615 | 3.7769 | 3.7769 | +0.215 (+6.05%) | 8,913,113 |
| 2 Dec 2008 | CNY | 3.4 | 3.5769 | 3.3692 | 3.5615 | 3.5615 | +0.092 (+2.66%) | 2,947,165 |
| 1 Dec 2008 | CNY | 3.3231 | 3.4846 | 3.3 | 3.4692 | 3.4692 | +0.146 (+4.40%) | 1,627,675 |
| 28 Nov 2008 | CNY | 3.4154 | 3.4154 | 3.2846 | 3.3231 | 3.3231 | -0.108 (-3.14%) | 1,185,545 |
| 27 Nov 2008 | CNY | 3.5846 | 3.5846 | 3.4231 | 3.4308 | 3.4308 | +0.046 (+1.37%) | 2,871,027 |
| 26 Nov 2008 | CNY | 3.3462 | 3.4231 | 3.3231 | 3.3846 | 3.3846 | 0.0 (0.0%) | 781,959 |
| 25 Nov 2008 | CNY | 3.4231 | 3.4462 | 3.3 | 3.3846 | 3.3846 | +0.023 (+0.69%) | 1,200,412 |
| 24 Nov 2008 | CNY | 3.5385 | 3.5385 | 3.3385 | 3.3615 | 3.3615 | -0.177 (-5.00%) | 2,250,300 |
