| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | CNY | 1.665 | 1.72 | 1.655 | 1.705 | 1.705 | +0.03 (+1.79%) | 4,319,352 |
| 27 Feb 2009 | CNY | 1.745 | 1.81 | 1.655 | 1.675 | 1.675 | -0.1 (-5.63%) | 8,439,184 |
| 26 Feb 2009 | CNY | 1.965 | 1.985 | 1.775 | 1.775 | 1.775 | -0.195 (-9.90%) | 9,540,268 |
| 25 Feb 2009 | CNY | 1.95 | 2.01 | 1.885 | 1.97 | 1.97 | +0.04 (+2.07%) | 7,219,678 |
| 24 Feb 2009 | CNY | 2.045 | 2.065 | 1.915 | 1.93 | 1.93 | -0.14 (-6.76%) | 13,057,588 |
| 23 Feb 2009 | CNY | 2 | 2.095 | 1.98 | 2.07 | 2.07 | +0.07 (+3.50%) | 11,596,208 |
| 20 Feb 2009 | CNY | 1.99 | 2.01 | 1.935 | 2 | 2 | +0.02 (+1.01%) | 10,887,414 |
| 19 Feb 2009 | CNY | 1.94 | 2.025 | 1.94 | 1.98 | 1.98 | +0.05 (+2.59%) | 12,995,382 |
| 18 Feb 2009 | CNY | 1.975 | 2.015 | 1.925 | 1.93 | 1.93 | -0.085 (-4.22%) | 11,358,116 |
| 17 Feb 2009 | CNY | 2.155 | 2.155 | 2.015 | 2.015 | 2.015 | -0.145 (-6.71%) | 15,169,392 |
| 16 Feb 2009 | CNY | 2.125 | 2.18 | 2.09 | 2.16 | 2.16 | +0.035 (+1.65%) | 16,156,340 |
| 13 Feb 2009 | CNY | 2.04 | 2.145 | 2.005 | 2.125 | 2.125 | +0.08 (+3.91%) | 17,857,000 |
| 12 Feb 2009 | CNY | 2.08 | 2.08 | 1.98 | 2.045 | 2.045 | -0.035 (-1.68%) | 16,634,742 |
| 11 Feb 2009 | CNY | 2 | 2.135 | 1.985 | 2.08 | 2.08 | +0.035 (+1.71%) | 22,782,998 |
| 10 Feb 2009 | CNY | 1.975 | 2.06 | 1.935 | 2.045 | 2.045 | +0.065 (+3.28%) | 16,079,990 |
| 9 Feb 2009 | CNY | 1.995 | 2.015 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 19,399,322 |
| 6 Feb 2009 | CNY | 1.865 | 2.025 | 1.85 | 1.97 | 1.97 | +0.095 (+5.07%) | 22,775,592 |
| 5 Feb 2009 | CNY | 1.87 | 1.9 | 1.815 | 1.875 | 1.875 | 0.0 (0.0%) | 20,902,192 |
| 4 Feb 2009 | CNY | 1.83 | 1.885 | 1.815 | 1.875 | 1.875 | +0.05 (+2.74%) | 18,738,616 |
| 3 Feb 2009 | CNY | 1.815 | 1.835 | 1.795 | 1.825 | 1.825 | +0.01 (+0.55%) | 18,380,010 |
| 2 Feb 2009 | CNY | 1.8 | 1.855 | 1.785 | 1.815 | 1.815 | +0.02 (+1.11%) | 18,376,852 |
| 23 Jan 2009 | CNY | 1.81 | 1.865 | 1.775 | 1.795 | 1.795 | -0.05 (-2.71%) | 10,231,248 |
| 22 Jan 2009 | CNY | 1.825 | 1.95 | 1.81 | 1.845 | 1.845 | +0.025 (+1.37%) | 14,945,610 |
| 21 Jan 2009 | CNY | 1.775 | 1.85 | 1.755 | 1.82 | 1.82 | 0.0 (0.0%) | 15,414,480 |
| 20 Jan 2009 | CNY | 1.795 | 1.865 | 1.765 | 1.82 | 1.82 | +0.025 (+1.39%) | 23,124,318 |
| 19 Jan 2009 | CNY | 1.705 | 1.825 | 1.7 | 1.795 | 1.795 | +0.085 (+4.97%) | 25,698,870 |
| 16 Jan 2009 | CNY | 1.65 | 1.755 | 1.635 | 1.71 | 1.71 | +0.05 (+3.01%) | 21,766,008 |
| 15 Jan 2009 | CNY | 1.615 | 1.675 | 1.59 | 1.66 | 1.66 | +0.04 (+2.47%) | 14,592,234 |
| 14 Jan 2009 | CNY | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 9,267,790 |
| 13 Jan 2009 | CNY | 1.62 | 1.645 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 9,013,892 |
