| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | CNY | 7.3 | 7.45 | 7.11 | 7.33 | 7.33 | +0.15 (+2.09%) | 9,278,251 |
| 24 Feb 2009 | CNY | 7.59 | 7.7 | 7.16 | 7.18 | 7.18 | -0.52 (-6.75%) | 13,103,437 |
| 23 Feb 2009 | CNY | 7.43 | 7.8 | 7.3 | 7.7 | 7.7 | +0.19 (+2.53%) | 12,710,053 |
| 20 Feb 2009 | CNY | 7.4 | 7.54 | 7.29 | 7.51 | 7.51 | +0.14 (+1.90%) | 10,776,433 |
| 19 Feb 2009 | CNY | 7.25 | 7.4 | 7.05 | 7.37 | 7.37 | +0.12 (+1.66%) | 12,572,817 |
| 18 Feb 2009 | CNY | 7.52 | 7.77 | 7.25 | 7.25 | 7.25 | -0.55 (-7.05%) | 10,175,798 |
| 17 Feb 2009 | CNY | 8.15 | 8.19 | 7.75 | 7.8 | 7.8 | -0.41 (-4.99%) | 11,781,936 |
| 16 Feb 2009 | CNY | 8.26 | 8.29 | 8.01 | 8.21 | 8.21 | +0.08 (+0.98%) | 12,909,313 |
| 13 Feb 2009 | CNY | 7.87 | 8.27 | 7.82 | 8.13 | 8.13 | +0.26 (+3.30%) | 12,884,300 |
| 12 Feb 2009 | CNY | 7.9 | 8.05 | 7.45 | 7.87 | 7.87 | -0.01 (-0.13%) | 11,710,849 |
| 11 Feb 2009 | CNY | 8 | 8.3 | 7.65 | 7.88 | 7.88 | -0.26 (-3.19%) | 25,218,074 |
| 10 Feb 2009 | CNY | 7.34 | 8.14 | 7.23 | 8.14 | 8.14 | +0.74 (+10%) | 20,123,350 |
| 9 Feb 2009 | CNY | 7.25 | 7.41 | 7.12 | 7.4 | 7.4 | +0.25 (+3.50%) | 14,453,014 |
| 6 Feb 2009 | CNY | 6.97 | 7.26 | 6.97 | 7.15 | 7.15 | +0.22 (+3.17%) | 13,883,541 |
| 5 Feb 2009 | CNY | 7.24 | 7.27 | 6.85 | 6.93 | 6.93 | -0.31 (-4.28%) | 11,300,059 |
| 4 Feb 2009 | CNY | 7.07 | 7.27 | 6.93 | 7.24 | 7.24 | +0.2 (+2.84%) | 11,707,321 |
| 3 Feb 2009 | CNY | 6.9 | 7.13 | 6.88 | 7.04 | 7.04 | +0.08 (+1.15%) | 11,775,115 |
| 2 Feb 2009 | CNY | 6.61 | 7 | 6.56 | 6.96 | 6.96 | +0.46 (+7.08%) | 9,188,631 |
| 23 Jan 2009 | CNY | 6.7 | 6.7 | 6.48 | 6.5 | 6.5 | -0.17 (-2.55%) | 6,722,690 |
| 22 Jan 2009 | CNY | 6.75 | 6.78 | 6.55 | 6.67 | 6.67 | -0.01 (-0.15%) | 6,725,409 |
| 21 Jan 2009 | CNY | 6.51 | 6.85 | 6.5 | 6.68 | 6.68 | +0.05 (+0.75%) | 7,632,137 |
| 20 Jan 2009 | CNY | 6.64 | 6.67 | 6.48 | 6.63 | 6.63 | +0.02 (+0.30%) | 6,594,912 |
| 19 Jan 2009 | CNY | 6.54 | 6.7 | 6.45 | 6.61 | 6.61 | +0.15 (+2.32%) | 9,588,689 |
| 16 Jan 2009 | CNY | 6.58 | 6.58 | 6.36 | 6.46 | 6.46 | +0.11 (+1.73%) | 10,936,626 |
| 15 Jan 2009 | CNY | 6.26 | 6.47 | 6.23 | 6.35 | 6.35 | 0.0 (0.0%) | 9,848,638 |
| 14 Jan 2009 | CNY | 6.13 | 6.36 | 6.05 | 6.35 | 6.35 | +0.19 (+3.08%) | 9,112,195 |
| 13 Jan 2009 | CNY | 6.1 | 6.34 | 6.08 | 6.16 | 6.16 | -0.02 (-0.32%) | 7,533,562 |
| 12 Jan 2009 | CNY | 5.95 | 6.34 | 5.9 | 6.18 | 6.18 | +0.2 (+3.34%) | 9,567,025 |
| 9 Jan 2009 | CNY | 5.79 | 6.06 | 5.76 | 5.98 | 5.98 | +0.18 (+3.10%) | 6,886,853 |
| 8 Jan 2009 | CNY | 6.04 | 6.06 | 5.56 | 5.8 | 5.8 | -0.38 (-6.15%) | 12,256,083 |
