| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 3.6571 | 3.6643 | 3.4857 | 3.6429 | 3.6429 | -0.014 (-0.39%) | 3,744,101 |
| 11 Mar 2009 | CNY | 3.6929 | 3.7714 | 3.6214 | 3.6571 | 3.6571 | +0.014 (+0.39%) | 5,316,187 |
| 10 Mar 2009 | CNY | 3.5357 | 3.6786 | 3.4214 | 3.6429 | 3.6429 | +0.043 (+1.19%) | 5,784,658 |
| 9 Mar 2009 | CNY | 3.7929 | 3.8714 | 3.6 | 3.6 | 3.6 | -0.186 (-4.91%) | 7,721,736 |
| 6 Mar 2009 | CNY | 3.7857 | 3.85 | 3.7 | 3.7857 | 3.7857 | -0.064 (-1.67%) | 4,247,614 |
| 5 Mar 2009 | CNY | 3.9071 | 3.9714 | 3.7143 | 3.85 | 3.85 | +0.036 (+0.94%) | 9,710,327 |
| 4 Mar 2009 | CNY | 3.6429 | 3.8143 | 3.6429 | 3.8143 | 3.8143 | +0.179 (+4.91%) | 8,542,653 |
| 3 Mar 2009 | CNY | 3.6786 | 3.7357 | 3.6357 | 3.6357 | 3.6357 | -0.193 (-5.04%) | 9,526,473 |
| 2 Mar 2009 | CNY | 3.8071 | 3.9286 | 3.8071 | 3.8286 | 3.8286 | -0.178 (-4.45%) | 11,217,360 |
| 27 Feb 2009 | CNY | 4.0071 | 4.0071 | 4.0071 | 4.0071 | 4.0071 | -0.207 (-4.92%) | 772,240 |
| 26 Feb 2009 | CNY | 4.6571 | 4.6571 | 4.2143 | 4.2143 | 4.2143 | -0.221 (-4.99%) | 19,516,485 |
| 25 Feb 2009 | CNY | 4.2643 | 4.4357 | 4.2643 | 4.4357 | 4.4357 | +0.214 (+5.08%) | 9,001,836 |
| 24 Feb 2009 | CNY | 4.1 | 4.2714 | 4.0143 | 4.2214 | 4.2214 | +0.121 (+2.96%) | 12,357,963 |
| 23 Feb 2009 | CNY | 3.9071 | 4.1 | 3.8429 | 4.1 | 4.1 | +0.193 (+4.94%) | 9,887,117 |
| 20 Feb 2009 | CNY | 3.7571 | 3.9286 | 3.7 | 3.9071 | 3.9071 | +0.136 (+3.60%) | 6,211,808 |
| 19 Feb 2009 | CNY | 3.8857 | 3.9643 | 3.6929 | 3.7714 | 3.7714 | -0.114 (-2.94%) | 7,796,068 |
| 18 Feb 2009 | CNY | 3.9643 | 4.1071 | 3.8857 | 3.8857 | 3.8857 | -0.207 (-5.06%) | 8,612,762 |
| 17 Feb 2009 | CNY | 4.1357 | 4.25 | 3.9357 | 4.0929 | 4.0929 | -0.05 (-1.21%) | 12,962,600 |
| 16 Feb 2009 | CNY | 4.0714 | 4.1429 | 3.9643 | 4.1429 | 4.1429 | +0.157 (+3.94%) | 12,227,149 |
| 13 Feb 2009 | CNY | 3.9357 | 4 | 3.8286 | 3.9857 | 3.9857 | +0.014 (+0.36%) | 13,141,940 |
| 12 Feb 2009 | CNY | 4.1071 | 4.1571 | 3.8714 | 3.9714 | 3.9714 | -0.1 (-2.46%) | 17,090,466 |
| 11 Feb 2009 | CNY | 3.9071 | 4.1 | 3.9071 | 4.0714 | 4.0714 | +0.164 (+4.21%) | 13,522,523 |
| 10 Feb 2009 | CNY | 3.75 | 3.9071 | 3.6357 | 3.9071 | 3.9071 | +0.186 (+4.99%) | 12,698,109 |
| 9 Feb 2009 | CNY | 3.6571 | 3.7214 | 3.5857 | 3.7214 | 3.7214 | +0.178 (+5.04%) | 14,318,547 |
| 6 Feb 2009 | CNY | 3.3571 | 3.5429 | 3.3429 | 3.5429 | 3.5429 | +0.172 (+5.09%) | 10,013,102 |
| 5 Feb 2009 | CNY | 3.2429 | 3.4357 | 3.2143 | 3.3714 | 3.3714 | +0.1 (+3.06%) | 13,589,758 |
| 4 Feb 2009 | CNY | 3.2214 | 3.3571 | 3.1571 | 3.2714 | 3.2714 | +0.057 (+1.78%) | 8,315,755 |
| 3 Feb 2009 | CNY | 3.1071 | 3.2643 | 3.0643 | 3.2143 | 3.2143 | +0.107 (+3.45%) | 8,895,087 |
| 2 Feb 2009 | CNY | 2.9643 | 3.1071 | 2.9571 | 3.1071 | 3.1071 | +0.15 (+5.07%) | 6,438,094 |
| 23 Jan 2009 | CNY | 2.9286 | 3.0929 | 2.9143 | 2.9571 | 2.9571 | +0.014 (+0.48%) | 6,166,921 |
