| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | CNY | 4.7 | 5.11 | 4.6 | 5 | 5 | -0.09 (-1.77%) | 6,404,317 |
| 27 Feb 2009 | CNY | 5.48 | 5.48 | 5.09 | 5.09 | 5.09 | -0.56 (-9.91%) | 9,438,317 |
| 26 Feb 2009 | CNY | 6.1 | 6.3 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 10,318,067 |
| 25 Feb 2009 | CNY | 6.16 | 6.41 | 5.78 | 6.28 | 6.28 | +0.18 (+2.95%) | 15,713,739 |
| 24 Feb 2009 | CNY | 6.45 | 6.72 | 6.1 | 6.1 | 6.1 | -0.01 (-0.16%) | 28,333,676 |
| 23 Feb 2009 | CNY | 5.55 | 6.11 | 5.45 | 6.11 | 6.11 | +0.56 (+10.09%) | 9,839,213 |
| 20 Feb 2009 | CNY | 5.27 | 5.56 | 5.21 | 5.55 | 5.55 | +0.3 (+5.71%) | 10,715,380 |
| 19 Feb 2009 | CNY | 5.26 | 5.41 | 5.11 | 5.25 | 5.25 | +0.16 (+3.14%) | 10,279,058 |
| 18 Feb 2009 | CNY | 5.1 | 5.2 | 5 | 5.09 | 5.09 | -0.19 (-3.60%) | 9,094,830 |
| 17 Feb 2009 | CNY | 5.5 | 5.65 | 5.28 | 5.28 | 5.28 | -0.41 (-7.21%) | 11,719,455 |
| 16 Feb 2009 | CNY | 6 | 6.07 | 5.55 | 5.69 | 5.69 | +0.17 (+3.08%) | 23,551,730 |
| 13 Feb 2009 | CNY | 5.52 | 5.52 | 5.4 | 5.52 | 5.52 | +0.5 (+9.96%) | 6,756,500 |
| 12 Feb 2009 | CNY | 5.09 | 5.1 | 4.75 | 5.02 | 5.02 | -0.07 (-1.38%) | 8,737,431 |
| 11 Feb 2009 | CNY | 5.1 | 5.24 | 4.96 | 5.09 | 5.09 | -0.11 (-2.12%) | 14,406,910 |
| 10 Feb 2009 | CNY | 4.92 | 5.29 | 4.87 | 5.2 | 5.2 | +0.34 (+7.00%) | 17,762,233 |
| 9 Feb 2009 | CNY | 4.58 | 4.86 | 4.45 | 4.86 | 4.86 | +0.35 (+7.76%) | 11,671,831 |
| 6 Feb 2009 | CNY | 4.2 | 4.6 | 4.2 | 4.51 | 4.51 | +0.28 (+6.62%) | 10,632,130 |
| 5 Feb 2009 | CNY | 4.41 | 4.44 | 4.2 | 4.23 | 4.23 | -0.18 (-4.08%) | 8,603,836 |
| 4 Feb 2009 | CNY | 4.18 | 4.48 | 4.18 | 4.41 | 4.41 | +0.22 (+5.25%) | 10,438,351 |
| 3 Feb 2009 | CNY | 4.15 | 4.34 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 7,184,296 |
| 2 Feb 2009 | CNY | 3.91 | 4.21 | 3.83 | 4.14 | 4.14 | +0.29 (+7.53%) | 6,346,812 |
| 23 Jan 2009 | CNY | 3.91 | 3.97 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,736,576 |
| 22 Jan 2009 | CNY | 4 | 4.05 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 3,275,232 |
| 21 Jan 2009 | CNY | 4.04 | 4.11 | 3.9 | 3.95 | 3.95 | -0.09 (-2.23%) | 3,599,529 |
| 20 Jan 2009 | CNY | 3.99 | 4.08 | 3.89 | 4.04 | 4.04 | +0.09 (+2.28%) | 3,423,195 |
| 19 Jan 2009 | CNY | 3.91 | 4.04 | 3.85 | 3.95 | 3.95 | +0.04 (+1.02%) | 3,703,080 |
| 16 Jan 2009 | CNY | 4.03 | 4.12 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 6,320,475 |
| 15 Jan 2009 | CNY | 3.91 | 4.1 | 3.8 | 3.95 | 3.95 | +0.03 (+0.77%) | 9,825,867 |
| 14 Jan 2009 | CNY | 3.54 | 3.92 | 3.53 | 3.92 | 3.92 | +0.33 (+9.19%) | 6,164,801 |
| 13 Jan 2009 | CNY | 3.65 | 3.7 | 3.53 | 3.59 | 3.59 | -0.1 (-2.71%) | 2,984,540 |
