| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2009 | CNY | 5.4333 | 5.5133 | 4.9733 | 5.06 | 5.06 | -0.38 (-6.99%) | 8,484,258 |
| 6 Mar 2009 | CNY | 5.2 | 5.4667 | 5.1867 | 5.44 | 5.44 | +0.133 (+2.51%) | 5,945,070 |
| 5 Mar 2009 | CNY | 5.2733 | 5.38 | 5.1467 | 5.3067 | 5.3067 | +0.113 (+2.18%) | 6,780,367 |
| 4 Mar 2009 | CNY | 4.92 | 5.2267 | 4.8667 | 5.1933 | 5.1933 | +0.327 (+6.71%) | 4,904,628 |
| 3 Mar 2009 | CNY | 4.7333 | 4.9533 | 4.6733 | 4.8667 | 4.8667 | +0.013 (+0.28%) | 3,674,727 |
| 2 Mar 2009 | CNY | 4.78 | 4.9133 | 4.6733 | 4.8533 | 4.8533 | +0.1 (+2.10%) | 4,152,657 |
| 27 Feb 2009 | CNY | 5.0133 | 5.0733 | 4.6667 | 4.7533 | 4.7533 | -0.267 (-5.31%) | 9,552,426 |
| 26 Feb 2009 | CNY | 5.48 | 5.6 | 4.9533 | 5.02 | 5.02 | -0.487 (-8.84%) | 7,659,838 |
| 25 Feb 2009 | CNY | 5.4933 | 5.5533 | 5.32 | 5.5067 | 5.5067 | +0.067 (+1.23%) | 8,001,303 |
| 24 Feb 2009 | CNY | 5.66 | 5.7933 | 5.4067 | 5.44 | 5.44 | -0.287 (-5.01%) | 10,506,850 |
| 23 Feb 2009 | CNY | 5.3067 | 5.7267 | 5.2533 | 5.7267 | 5.7267 | +0.427 (+8.05%) | 12,418,522 |
| 20 Feb 2009 | CNY | 5.1067 | 5.3 | 4.98 | 5.3 | 5.3 | +0.18 (+3.52%) | 6,851,002 |
| 19 Feb 2009 | CNY | 5.0667 | 5.1467 | 4.9533 | 5.12 | 5.12 | +0.113 (+2.26%) | 5,767,402 |
| 18 Feb 2009 | CNY | 5 | 5.0933 | 4.9733 | 5.0067 | 5.0067 | -0.073 (-1.44%) | 6,375,039 |
| 17 Feb 2009 | CNY | 5.2667 | 5.36 | 5.08 | 5.08 | 5.08 | -0.233 (-4.39%) | 9,048,427 |
| 16 Feb 2009 | CNY | 5.3267 | 5.3467 | 5.16 | 5.3133 | 5.3133 | +0.053 (+1.01%) | 8,329,716 |
| 13 Feb 2009 | CNY | 5 | 5.3 | 4.96 | 5.26 | 5.26 | +0.28 (+5.62%) | 11,019,150 |
| 12 Feb 2009 | CNY | 4.94 | 5.0267 | 4.7533 | 4.98 | 4.98 | +0.013 (+0.27%) | 8,730,135 |
| 11 Feb 2009 | CNY | 4.9667 | 5.1133 | 4.9 | 4.9667 | 4.9667 | +0.053 (+1.09%) | 12,182,817 |
| 9 Feb 2009 | CNY | 4.9333 | 4.9867 | 4.86 | 4.9133 | 4.9133 | +0.007 (+0.13%) | 13,752,756 |
| 6 Feb 2009 | CNY | 4.7333 | 4.9667 | 4.7133 | 4.9067 | 4.9067 | +0.173 (+3.66%) | 9,805,204 |
| 5 Feb 2009 | CNY | 4.68 | 4.7467 | 4.6067 | 4.7333 | 4.7333 | +0.047 (+0.99%) | 9,051,079 |
| 4 Feb 2009 | CNY | 4.66 | 4.7 | 4.5867 | 4.6867 | 4.6867 | +0.073 (+1.59%) | 7,482,799 |
| 3 Feb 2009 | CNY | 4.6 | 4.64 | 4.5467 | 4.6133 | 4.6133 | +0.02 (+0.44%) | 6,885,907 |
| 2 Feb 2009 | CNY | 4.4333 | 4.6267 | 4.4 | 4.5933 | 4.5933 | +0.213 (+4.87%) | 6,723,561 |
| 23 Jan 2009 | CNY | 4.4667 | 4.5267 | 4.3533 | 4.38 | 4.38 | -0.087 (-1.94%) | 5,322,157 |
| 22 Jan 2009 | CNY | 4.3467 | 4.4733 | 4.2867 | 4.4667 | 4.4667 | +0.16 (+3.72%) | 7,180,773 |
| 21 Jan 2009 | CNY | 4.2667 | 4.3667 | 4.24 | 4.3067 | 4.3067 | -0.027 (-0.61%) | 3,605,232 |
| 20 Jan 2009 | CNY | 4.2867 | 4.3333 | 4.22 | 4.3333 | 4.3333 | +0.033 (+0.77%) | 3,832,344 |
| 19 Jan 2009 | CNY | 4.4 | 4.4267 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 8,095,128 |
