| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 3.7949 | 3.841 | 3.6718 | 3.6769 | 3.6769 | -0.108 (-2.85%) | 19,756,557 |
| 12 Mar 2009 | CNY | 3.6667 | 3.7897 | 3.5795 | 3.7846 | 3.7846 | +0.118 (+3.22%) | 21,896,850 |
| 11 Mar 2009 | CNY | 3.7897 | 3.8256 | 3.6359 | 3.6667 | 3.6667 | -0.046 (-1.24%) | 16,265,219 |
| 10 Mar 2009 | CNY | 3.5641 | 3.7231 | 3.5282 | 3.7128 | 3.7128 | +0.072 (+1.97%) | 17,752,528 |
| 9 Mar 2009 | CNY | 4.0154 | 4.0769 | 3.6 | 3.641 | 3.641 | -0.359 (-8.98%) | 37,624,499 |
| 6 Mar 2009 | CNY | 3.9487 | 4.159 | 3.8872 | 4 | 4 | -0.015 (-0.38%) | 26,909,487 |
| 5 Mar 2009 | CNY | 4.0769 | 4.118 | 3.8923 | 4.0154 | 4.0154 | -0.026 (-0.63%) | 41,687,805 |
| 4 Mar 2009 | CNY | 3.8513 | 4.0974 | 3.8359 | 4.041 | 4.041 | +0.154 (+3.96%) | 42,408,122 |
| 3 Mar 2009 | CNY | 3.7692 | 4.1231 | 3.718 | 3.8872 | 3.8872 | -0.015 (-0.39%) | 50,030,962 |
| 2 Mar 2009 | CNY | 3.5231 | 3.9026 | 3.4667 | 3.9026 | 3.9026 | +0.354 (+9.97%) | 36,286,949 |
| 27 Feb 2009 | CNY | 3.6308 | 3.6667 | 3.4359 | 3.5487 | 3.5487 | -0.169 (-4.55%) | 27,464,230 |
| 26 Feb 2009 | CNY | 4.0513 | 4.0667 | 3.6718 | 3.718 | 3.718 | -0.359 (-8.80%) | 26,750,519 |
| 25 Feb 2009 | CNY | 4.1795 | 4.241 | 3.9231 | 4.0769 | 4.0769 | -0.072 (-1.73%) | 30,977,754 |
| 24 Feb 2009 | CNY | 4.1026 | 4.2821 | 4.0615 | 4.1487 | 4.1487 | -0.015 (-0.37%) | 38,968,618 |
| 23 Feb 2009 | CNY | 4.0154 | 4.2513 | 3.9744 | 4.1641 | 4.1641 | +0.297 (+7.69%) | 52,254,655 |
| 20 Feb 2009 | CNY | 3.5282 | 3.8667 | 3.4872 | 3.8667 | 3.8667 | +0.354 (+10.07%) | 85,262,658 |
| 19 Feb 2009 | CNY | 3.2308 | 3.5128 | 3.2308 | 3.5128 | 3.5128 | +0.318 (+9.95%) | 42,792,588 |
| 18 Feb 2009 | CNY | 3.2872 | 3.4103 | 3.1897 | 3.1949 | 3.1949 | -0.205 (-6.03%) | 18,844,692 |
| 17 Feb 2009 | CNY | 3.5539 | 3.5897 | 3.3897 | 3.4 | 3.4 | -0.144 (-4.05%) | 27,145,719 |
| 16 Feb 2009 | CNY | 3.4872 | 3.6462 | 3.4615 | 3.5436 | 3.5436 | +0.072 (+2.07%) | 41,260,362 |
| 13 Feb 2009 | CNY | 3.3539 | 3.4872 | 3.2564 | 3.4718 | 3.4718 | +0.092 (+2.73%) | 40,445,340 |
| 12 Feb 2009 | CNY | 3.4103 | 3.4769 | 3.1846 | 3.3795 | 3.3795 | -0.082 (-2.37%) | 40,719,270 |
| 11 Feb 2009 | CNY | 3.2256 | 3.6359 | 3.2 | 3.4615 | 3.4615 | +0.149 (+4.49%) | 64,083,825 |
| 10 Feb 2009 | CNY | 3.3026 | 3.3385 | 3.1692 | 3.3128 | 3.3128 | +0.005 (+0.15%) | 39,336,612 |
| 9 Feb 2009 | CNY | 3.2564 | 3.4 | 3.2103 | 3.3077 | 3.3077 | +0.056 (+1.73%) | 44,141,672 |
| 6 Feb 2009 | CNY | 3.1897 | 3.3333 | 3.159 | 3.2513 | 3.2513 | +0.072 (+2.26%) | 51,420,433 |
| 5 Feb 2009 | CNY | 3.2205 | 3.2667 | 3.1487 | 3.1795 | 3.1795 | -0.123 (-3.73%) | 57,325,944 |
| 4 Feb 2009 | CNY | 3.3026 | 3.3026 | 3.3026 | 3.3026 | 3.3026 | 0.0 (0.0%) | 0 |
| 3 Feb 2009 | CNY | 3.1487 | 3.3026 | 3.0923 | 3.3026 | 3.3026 | +0.303 (+10.09%) | 68,000,000 |
| 2 Feb 2009 | CNY | 2.8103 | 3 | 2.7795 | 3 | 3 | +0.272 (+9.96%) | 63,302,968 |
