| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2008 | CNY | 4.53 | 4.81 | 4.42 | 4.79 | 4.79 | +0.3 (+6.68%) | 76,724,653 |
| 5 Dec 2008 | CNY | 4.23 | 4.52 | 4.18 | 4.49 | 4.49 | +0.23 (+5.40%) | 60,128,615 |
| 4 Dec 2008 | CNY | 4.25 | 4.49 | 4.21 | 4.26 | 4.26 | +0.07 (+1.67%) | 66,658,115 |
| 3 Dec 2008 | CNY | 3.96 | 4.2 | 3.96 | 4.19 | 4.19 | +0.23 (+5.81%) | 38,989,121 |
| 2 Dec 2008 | CNY | 3.84 | 3.99 | 3.78 | 3.96 | 3.96 | +0.02 (+0.51%) | 21,091,223 |
| 1 Dec 2008 | CNY | 3.88 | 3.96 | 3.77 | 3.94 | 3.94 | -0.01 (-0.25%) | 20,492,320 |
| 28 Nov 2008 | CNY | 4.17 | 4.17 | 3.89 | 3.95 | 3.95 | -0.2 (-4.82%) | 38,473,877 |
| 27 Nov 2008 | CNY | 4.3 | 4.3 | 4.1 | 4.15 | 4.15 | +0.24 (+6.14%) | 64,587,267 |
| 26 Nov 2008 | CNY | 3.77 | 4.06 | 3.71 | 3.91 | 3.91 | +0.09 (+2.36%) | 23,623,847 |
| 25 Nov 2008 | CNY | 3.94 | 3.97 | 3.71 | 3.82 | 3.82 | -0.09 (-2.30%) | 27,276,739 |
| 24 Nov 2008 | CNY | 3.92 | 4.15 | 3.9 | 3.91 | 3.91 | -0.42 (-9.70%) | 49,958,422 |
| 21 Nov 2008 | CNY | 4.35 | 4.5 | 4.09 | 4.33 | 4.33 | -0.14 (-3.13%) | 38,166,445 |
| 20 Nov 2008 | CNY | 4.49 | 4.71 | 4.4 | 4.47 | 4.47 | -0.13 (-2.83%) | 47,055,976 |
| 19 Nov 2008 | CNY | 4.45 | 4.69 | 4.2 | 4.6 | 4.6 | +0.17 (+3.84%) | 72,140,438 |
| 18 Nov 2008 | CNY | 4.9 | 4.96 | 4.29 | 4.43 | 4.43 | -0.22 (-4.73%) | 124,823,747 |
| 17 Nov 2008 | CNY | 4.42 | 4.65 | 4.42 | 4.65 | 4.65 | +0.42 (+9.93%) | 58,800,648 |
| 14 Nov 2008 | CNY | 4.05 | 4.26 | 3.93 | 4.23 | 4.23 | +0.22 (+5.49%) | 61,586,919 |
| 13 Nov 2008 | CNY | 3.76 | 4.08 | 3.73 | 4.01 | 4.01 | +0.21 (+5.53%) | 39,288,988 |
| 12 Nov 2008 | CNY | 3.66 | 3.81 | 3.62 | 3.8 | 3.8 | +0.08 (+2.15%) | 25,201,455 |
| 11 Nov 2008 | CNY | 3.76 | 3.81 | 3.62 | 3.72 | 3.72 | -0.04 (-1.06%) | 32,839,698 |
| 10 Nov 2008 | CNY | 3.49 | 3.76 | 3.44 | 3.76 | 3.76 | +0.34 (+9.94%) | 33,817,739 |
| 7 Nov 2008 | CNY | 3.29 | 3.44 | 3.25 | 3.42 | 3.42 | +0.07 (+2.09%) | 13,249,131 |
| 6 Nov 2008 | CNY | 3.39 | 3.4 | 3.32 | 3.35 | 3.35 | -0.13 (-3.74%) | 11,458,050 |
| 5 Nov 2008 | CNY | 3.42 | 3.55 | 3.42 | 3.48 | 3.48 | +0.07 (+2.05%) | 22,356,236 |
| 4 Nov 2008 | CNY | 3.4 | 3.47 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 11,557,732 |
| 3 Nov 2008 | CNY | 3.45 | 3.49 | 3.35 | 3.4 | 3.4 | -0.12 (-3.41%) | 13,448,395 |
| 31 Oct 2008 | CNY | 3.67 | 3.72 | 3.42 | 3.52 | 3.52 | -0.16 (-4.35%) | 20,523,919 |
| 30 Oct 2008 | CNY | 3.75 | 3.77 | 3.6 | 3.68 | 3.68 | -0.01 (-0.27%) | 25,523,253 |
| 29 Oct 2008 | CNY | 4.01 | 4.07 | 3.68 | 3.69 | 3.69 | -0.3 (-7.52%) | 21,483,940 |
| 28 Oct 2008 | CNY | 3.8 | 4.09 | 3.7 | 3.99 | 3.99 | 0.0 (0.0%) | 20,145,678 |
