| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | CNY | 5.4 | 5.44 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 82,606,015 |
| 15 Jan 2009 | CNY | 5.35 | 5.45 | 5.26 | 5.37 | 5.37 | -0.03 (-0.56%) | 91,403,246 |
| 14 Jan 2009 | CNY | 5.23 | 5.4 | 5.22 | 5.4 | 5.4 | +0.15 (+2.86%) | 60,997,709 |
| 13 Jan 2009 | CNY | 5.34 | 5.34 | 5.23 | 5.25 | 5.25 | -0.14 (-2.60%) | 48,097,754 |
| 12 Jan 2009 | CNY | 5.47 | 5.47 | 5.36 | 5.39 | 5.39 | -0.09 (-1.64%) | 45,582,007 |
| 9 Jan 2009 | CNY | 5.44 | 5.52 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 25,509,061 |
| 8 Jan 2009 | CNY | 5.55 | 5.59 | 5.42 | 5.45 | 5.45 | -0.2 (-3.54%) | 37,379,716 |
| 7 Jan 2009 | CNY | 5.7 | 5.86 | 5.64 | 5.65 | 5.65 | +0.01 (+0.18%) | 66,627,128 |
| 6 Jan 2009 | CNY | 5.56 | 5.65 | 5.51 | 5.64 | 5.64 | +0.06 (+1.08%) | 54,670,774 |
| 5 Jan 2009 | CNY | 5.51 | 5.6 | 5.44 | 5.58 | 5.58 | +0.16 (+2.95%) | 36,442,046 |
| 31 Dec 2008 | CNY | 5.4 | 5.58 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 59,566,983 |
| 30 Dec 2008 | CNY | 5.38 | 5.44 | 5.3 | 5.42 | 5.42 | +0.02 (+0.37%) | 51,806,952 |
| 29 Dec 2008 | CNY | 5.25 | 5.43 | 5.09 | 5.4 | 5.4 | +0.15 (+2.86%) | 71,922,754 |
| 26 Dec 2008 | CNY | 5.3 | 5.33 | 5.2 | 5.25 | 5.25 | -0.04 (-0.76%) | 31,761,452 |
| 25 Dec 2008 | CNY | 5.36 | 5.43 | 5.25 | 5.29 | 5.29 | -0.06 (-1.12%) | 42,460,836 |
| 24 Dec 2008 | CNY | 5.38 | 5.47 | 5.32 | 5.35 | 5.35 | -0.09 (-1.65%) | 52,521,491 |
| 23 Dec 2008 | CNY | 5.71 | 5.71 | 5.43 | 5.44 | 5.44 | -0.21 (-3.72%) | 72,441,703 |
| 22 Dec 2008 | CNY | 5.73 | 5.78 | 5.61 | 5.65 | 5.65 | -0.07 (-1.22%) | 42,322,233 |
| 19 Dec 2008 | CNY | 5.72 | 5.78 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 49,638,147 |
| 18 Dec 2008 | CNY | 5.67 | 5.73 | 5.6 | 5.72 | 5.72 | +0.03 (+0.53%) | 50,195,669 |
| 17 Dec 2008 | CNY | 5.76 | 5.82 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 55,787,894 |
| 16 Dec 2008 | CNY | 5.65 | 5.74 | 5.6 | 5.73 | 5.73 | +0.03 (+0.53%) | 54,685,439 |
| 15 Dec 2008 | CNY | 5.71 | 5.77 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 55,884,010 |
| 12 Dec 2008 | CNY | 5.83 | 5.88 | 5.6 | 5.65 | 5.65 | -0.21 (-3.58%) | 96,275,782 |
| 11 Dec 2008 | CNY | 6.12 | 6.12 | 5.83 | 5.86 | 5.86 | -0.29 (-4.72%) | 147,771,015 |
| 10 Dec 2008 | CNY | 6.08 | 6.17 | 5.98 | 6.15 | 6.15 | +0.08 (+1.32%) | 95,569,956 |
| 9 Dec 2008 | CNY | 6.34 | 6.39 | 6.05 | 6.07 | 6.07 | -0.16 (-2.57%) | 159,462,368 |
| 8 Dec 2008 | CNY | 6.1 | 6.29 | 6.07 | 6.23 | 6.23 | +0.19 (+3.15%) | 145,950,552 |
| 5 Dec 2008 | CNY | 6 | 6.05 | 5.88 | 6.04 | 6.04 | -0.02 (-0.33%) | 120,020,566 |
| 4 Dec 2008 | CNY | 6.18 | 6.26 | 6.02 | 6.06 | 6.06 | -0.1 (-1.62%) | 242,571,950 |
