| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2009 | CNY | 4.28 | 4.34 | 4.25 | 4.34 | 4.34 | +0.08 (+1.88%) | 18,210,348 |
| 21 Jan 2009 | CNY | 4.28 | 4.36 | 4.23 | 4.26 | 4.26 | -0.08 (-1.84%) | 20,868,955 |
| 20 Jan 2009 | CNY | 4.38 | 4.38 | 4.25 | 4.34 | 4.34 | -0.08 (-1.81%) | 30,724,339 |
| 19 Jan 2009 | CNY | 4.55 | 4.6 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 65,569,241 |
| 16 Jan 2009 | CNY | 4.31 | 4.52 | 4.25 | 4.41 | 4.41 | +0.08 (+1.85%) | 71,321,742 |
| 15 Jan 2009 | CNY | 4.25 | 4.45 | 4.15 | 4.33 | 4.33 | +0.05 (+1.17%) | 77,421,478 |
| 14 Jan 2009 | CNY | 4.21 | 4.29 | 4.1 | 4.28 | 4.28 | +0.08 (+1.90%) | 23,850,028 |
| 13 Jan 2009 | CNY | 4.46 | 4.47 | 4.18 | 4.2 | 4.2 | -0.23 (-5.19%) | 33,633,707 |
| 12 Jan 2009 | CNY | 4.39 | 4.51 | 4.31 | 4.43 | 4.43 | -0.02 (-0.45%) | 36,452,685 |
| 9 Jan 2009 | CNY | 4.48 | 4.52 | 4.36 | 4.45 | 4.45 | -0.01 (-0.22%) | 53,541,359 |
| 8 Jan 2009 | CNY | 4.35 | 4.48 | 4.29 | 4.46 | 4.46 | +0.05 (+1.13%) | 47,773,822 |
| 7 Jan 2009 | CNY | 4.35 | 4.43 | 4.3 | 4.41 | 4.41 | +0.05 (+1.15%) | 41,760,132 |
| 6 Jan 2009 | CNY | 4.15 | 4.39 | 4.1 | 4.36 | 4.36 | +0.16 (+3.81%) | 39,920,444 |
| 5 Jan 2009 | CNY | 4.15 | 4.21 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 32,327,315 |
| 31 Dec 2008 | CNY | 4.25 | 4.25 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 13,871,647 |
| 30 Dec 2008 | CNY | 4.38 | 4.39 | 4.15 | 4.16 | 4.16 | -0.2 (-4.59%) | 27,669,379 |
| 29 Dec 2008 | CNY | 4.08 | 4.4 | 3.91 | 4.36 | 4.36 | +0.28 (+6.86%) | 27,077,474 |
| 26 Dec 2008 | CNY | 4.16 | 4.19 | 4.06 | 4.08 | 4.08 | -0.05 (-1.21%) | 11,638,080 |
| 25 Dec 2008 | CNY | 4.2 | 4.28 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 18,512,926 |
| 24 Dec 2008 | CNY | 4.06 | 4.5 | 4.06 | 4.24 | 4.24 | +0.04 (+0.95%) | 28,793,245 |
| 23 Dec 2008 | CNY | 4.62 | 4.65 | 4.19 | 4.2 | 4.2 | -0.42 (-9.09%) | 31,137,203 |
| 19 Dec 2008 | CNY | 4.75 | 4.83 | 4.6 | 4.62 | 4.62 | +0.05 (+1.09%) | 42,076,236 |
| 18 Dec 2008 | CNY | 4.53 | 4.59 | 4.4 | 4.57 | 4.57 | +0.03 (+0.66%) | 25,286,571 |
| 17 Dec 2008 | CNY | 4.49 | 4.65 | 4.38 | 4.54 | 4.54 | +0.05 (+1.11%) | 37,025,803 |
| 16 Dec 2008 | CNY | 4.54 | 4.54 | 4.28 | 4.49 | 4.49 | -0.19 (-4.06%) | 49,612,315 |
| 15 Dec 2008 | CNY | 5.16 | 5.2 | 4.64 | 4.68 | 4.68 | -0.47 (-9.13%) | 87,859,064 |
| 12 Dec 2008 | CNY | 4.97 | 5.41 | 4.92 | 5.15 | 5.15 | +0.22 (+4.46%) | 117,858,075 |
| 11 Dec 2008 | CNY | 5.11 | 5.2 | 4.89 | 4.93 | 4.93 | -0.06 (-1.20%) | 97,229,522 |
| 10 Dec 2008 | CNY | 5.05 | 5.11 | 4.81 | 4.99 | 4.99 | +0.2 (+4.18%) | 103,858,272 |
| 9 Dec 2008 | CNY | 4.83 | 4.99 | 4.71 | 4.79 | 4.79 | 0.0 (0.0%) | 94,585,015 |
