| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 4.41 | 4.49 | 4.35 | 4.45 | 4.45 | -0.02 (-0.45%) | 5,059,738 |
| 5 Mar 2009 | CNY | 4.51 | 4.56 | 4.4 | 4.47 | 4.47 | 0.0 (0.0%) | 8,477,468 |
| 4 Mar 2009 | CNY | 4.28 | 4.51 | 4.28 | 4.47 | 4.47 | +0.19 (+4.44%) | 8,028,352 |
| 3 Mar 2009 | CNY | 4.22 | 4.32 | 4.18 | 4.28 | 4.28 | -0.05 (-1.15%) | 3,797,975 |
| 2 Mar 2009 | CNY | 4.25 | 4.35 | 4.21 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,243,015 |
| 27 Feb 2009 | CNY | 4.4 | 4.42 | 4.22 | 4.28 | 4.28 | -0.13 (-2.95%) | 5,789,709 |
| 26 Feb 2009 | CNY | 4.79 | 4.81 | 4.36 | 4.41 | 4.41 | -0.4 (-8.32%) | 8,702,026 |
| 25 Feb 2009 | CNY | 4.79 | 4.9 | 4.63 | 4.81 | 4.81 | +0.14 (+3.00%) | 14,062,395 |
| 24 Feb 2009 | CNY | 4.79 | 4.86 | 4.54 | 4.67 | 4.67 | -0.18 (-3.71%) | 15,488,987 |
| 23 Feb 2009 | CNY | 4.69 | 4.88 | 4.62 | 4.85 | 4.85 | +0.14 (+2.97%) | 6,734,955 |
| 20 Feb 2009 | CNY | 4.61 | 4.71 | 4.54 | 4.71 | 4.71 | +0.07 (+1.51%) | 5,523,083 |
| 19 Feb 2009 | CNY | 4.55 | 4.67 | 4.51 | 4.64 | 4.64 | +0.11 (+2.43%) | 7,502,839 |
| 18 Feb 2009 | CNY | 4.79 | 4.81 | 4.49 | 4.53 | 4.53 | -0.33 (-6.79%) | 11,995,942 |
| 17 Feb 2009 | CNY | 5.11 | 5.11 | 4.8 | 4.86 | 4.86 | -0.15 (-2.99%) | 14,965,528 |
| 16 Feb 2009 | CNY | 4.91 | 5.06 | 4.85 | 5.01 | 5.01 | +0.11 (+2.24%) | 19,010,029 |
| 13 Feb 2009 | CNY | 4.69 | 4.98 | 4.59 | 4.9 | 4.9 | +0.22 (+4.70%) | 19,617,700 |
| 12 Feb 2009 | CNY | 4.72 | 4.83 | 4.48 | 4.68 | 4.68 | -0.07 (-1.47%) | 14,763,015 |
| 11 Feb 2009 | CNY | 4.47 | 4.8 | 4.42 | 4.75 | 4.75 | +0.22 (+4.86%) | 19,976,662 |
| 10 Feb 2009 | CNY | 4.45 | 4.54 | 4.34 | 4.53 | 4.53 | +0.05 (+1.12%) | 13,791,351 |
| 9 Feb 2009 | CNY | 4.45 | 4.51 | 4.36 | 4.48 | 4.48 | +0.1 (+2.28%) | 12,340,265 |
| 6 Feb 2009 | CNY | 4.21 | 4.38 | 4.21 | 4.38 | 4.38 | +0.15 (+3.55%) | 10,641,254 |
| 5 Feb 2009 | CNY | 4.24 | 4.29 | 4.15 | 4.23 | 4.23 | -0.02 (-0.47%) | 9,667,864 |
| 4 Feb 2009 | CNY | 4.18 | 4.27 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 7,767,711 |
| 3 Feb 2009 | CNY | 4.04 | 4.17 | 4.03 | 4.16 | 4.16 | +0.11 (+2.72%) | 4,371,367 |
| 2 Feb 2009 | CNY | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,972,691 |
| 23 Jan 2009 | CNY | 4.05 | 4.05 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 2,963,627 |
| 22 Jan 2009 | CNY | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 1,923,736 |
| 21 Jan 2009 | CNY | 4.04 | 4.09 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,663,842 |
| 20 Jan 2009 | CNY | 4.01 | 4.1 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 3,563,624 |
| 19 Jan 2009 | CNY | 4.01 | 4.07 | 3.96 | 4 | 4 | 0.0 (0.0%) | 3,744,840 |
