| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2008 | CNY | 3.8423 | 4.1192 | 3.7231 | 4.0731 | 4.0731 | +0.231 (+6.01%) | 36,111,374 |
| 28 Nov 2008 | CNY | 3.9615 | 3.9885 | 3.8154 | 3.8423 | 3.8423 | -0.158 (-3.94%) | 29,007,334 |
| 27 Nov 2008 | CNY | 4.2385 | 4.3231 | 3.9846 | 4 | 4 | +0.023 (+0.58%) | 41,153,470 |
| 26 Nov 2008 | CNY | 4.0769 | 4.1154 | 3.9385 | 3.9769 | 3.9769 | -0.169 (-4.08%) | 28,735,460 |
| 25 Nov 2008 | CNY | 4.2692 | 4.3462 | 3.9615 | 4.1462 | 4.1462 | +0.019 (+0.47%) | 36,038,696 |
| 24 Nov 2008 | CNY | 4.4385 | 4.45 | 4.1 | 4.1269 | 4.1269 | -0.269 (-6.13%) | 33,220,543 |
| 21 Nov 2008 | CNY | 4.3077 | 4.5731 | 4.1692 | 4.3962 | 4.3962 | -0.115 (-2.56%) | 39,891,763 |
| 20 Nov 2008 | CNY | 4.5192 | 4.7615 | 4.4577 | 4.5115 | 4.5115 | -0.208 (-4.40%) | 41,297,422 |
| 19 Nov 2008 | CNY | 4.25 | 4.7769 | 4.1923 | 4.7192 | 4.7192 | +0.358 (+8.20%) | 47,902,228 |
| 18 Nov 2008 | CNY | 4.7308 | 4.7846 | 4.3615 | 4.3615 | 4.3615 | -0.485 (-10.00%) | 57,339,536 |
| 17 Nov 2008 | CNY | 4.7308 | 4.8846 | 4.6154 | 4.8462 | 4.8462 | +0.1 (+2.11%) | 62,657,478 |
| 14 Nov 2008 | CNY | 4.5192 | 4.7808 | 4.4577 | 4.7462 | 4.7462 | +0.381 (+8.72%) | 90,902,357 |
| 13 Nov 2008 | CNY | 3.8846 | 4.3654 | 3.8346 | 4.3654 | 4.3654 | +0.396 (+9.98%) | 80,077,636 |
| 12 Nov 2008 | CNY | 3.8654 | 3.9923 | 3.8269 | 3.9692 | 3.9692 | +0.011 (+0.29%) | 30,356,976 |
| 11 Nov 2008 | CNY | 3.9808 | 4.1346 | 3.8923 | 3.9577 | 3.9577 | -0.008 (-0.19%) | 41,142,483 |
| 10 Nov 2008 | CNY | 3.6962 | 3.9654 | 3.6846 | 3.9654 | 3.9654 | +0.361 (+10.03%) | 46,970,066 |
| 7 Nov 2008 | CNY | 3.4577 | 3.6462 | 3.4269 | 3.6039 | 3.6039 | +0.008 (+0.21%) | 16,864,304 |
| 6 Nov 2008 | CNY | 3.7269 | 3.7269 | 3.5 | 3.5962 | 3.5962 | -0.288 (-7.42%) | 36,401,307 |
| 5 Nov 2008 | CNY | 3.9346 | 4.0308 | 3.8192 | 3.8846 | 3.8846 | +0.108 (+2.85%) | 43,857,931 |
| 4 Nov 2008 | CNY | 3.9154 | 3.9423 | 3.7115 | 3.7769 | 3.7769 | -0.181 (-4.57%) | 23,020,101 |
| 3 Nov 2008 | CNY | 3.8846 | 4.0923 | 3.8462 | 3.9577 | 3.9577 | +0.042 (+1.08%) | 15,109,718 |
| 31 Oct 2008 | CNY | 3.9923 | 4.0462 | 3.8731 | 3.9154 | 3.9154 | -0.131 (-3.23%) | 19,841,250 |
| 30 Oct 2008 | CNY | 3.8423 | 4.0923 | 3.8077 | 4.0462 | 4.0462 | +0.235 (+6.16%) | 61,612,280 |
| 29 Oct 2008 | CNY | 4.3269 | 4.3423 | 3.8115 | 3.8115 | 3.8115 | -0.423 (-9.99%) | 56,444,479 |
| 28 Oct 2008 | CNY | 3.9039 | 4.3462 | 3.7731 | 4.2346 | 4.2346 | +0.108 (+2.61%) | 49,538,359 |
| 27 Oct 2008 | CNY | 4.4885 | 4.6077 | 4.1269 | 4.1269 | 4.1269 | -0.458 (-9.98%) | 41,840,068 |
| 24 Oct 2008 | CNY | 4.6154 | 4.8769 | 4.5192 | 4.5846 | 4.5846 | 0.0 (0.0%) | 53,502,334 |
| 23 Oct 2008 | CNY | 3.9577 | 4.5846 | 3.9577 | 4.5846 | 4.5846 | +0.415 (+9.96%) | 32,757,563 |
| 22 Oct 2008 | CNY | 4.1 | 4.3923 | 4.0577 | 4.1692 | 4.1692 | -0.115 (-2.69%) | 31,188,606 |
| 21 Oct 2008 | CNY | 4.2308 | 4.4923 | 4.1577 | 4.2846 | 4.2846 | +0.065 (+1.55%) | 42,916,871 |
