| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | CNY | 4.4978 | 4.8222 | 4.4 | 4.7867 | 4.7867 | +0.289 (+6.42%) | 19,970,509 |
| 3 Mar 2009 | CNY | 4.2933 | 4.6267 | 4.1333 | 4.4978 | 4.4978 | +0.053 (+1.20%) | 15,953,013 |
| 2 Mar 2009 | CNY | 4.3111 | 4.7778 | 4.2711 | 4.4444 | 4.4444 | +0.018 (+0.40%) | 18,801,047 |
| 27 Feb 2009 | CNY | 4.0089 | 4.4311 | 3.7689 | 4.4267 | 4.4267 | +0.4 (+9.93%) | 10,830,595 |
| 26 Feb 2009 | CNY | 4.4 | 4.4267 | 3.9511 | 4.0267 | 4.0267 | -0.364 (-8.30%) | 6,323,190 |
| 25 Feb 2009 | CNY | 4.2578 | 4.5689 | 4.2578 | 4.3911 | 4.3911 | +0.133 (+3.13%) | 9,566,781 |
| 24 Feb 2009 | CNY | 4.1778 | 4.3689 | 4.0444 | 4.2578 | 4.2578 | +0.058 (+1.38%) | 5,813,901 |
| 23 Feb 2009 | CNY | 4.0622 | 4.2133 | 4.0533 | 4.2 | 4.2 | +0.138 (+3.39%) | 2,562,849 |
| 20 Feb 2009 | CNY | 4 | 4.0667 | 3.9556 | 4.0622 | 4.0622 | +0.067 (+1.67%) | 2,446,134 |
| 19 Feb 2009 | CNY | 3.9911 | 4.1333 | 3.9911 | 3.9956 | 3.9956 | +0.027 (+0.67%) | 3,171,084 |
| 18 Feb 2009 | CNY | 4.0178 | 4.1422 | 3.9689 | 3.9689 | 3.9689 | -0.111 (-2.72%) | 5,194,946 |
| 17 Feb 2009 | CNY | 4.3022 | 4.32 | 4.0444 | 4.08 | 4.08 | -0.24 (-5.56%) | 3,600,904 |
| 16 Feb 2009 | CNY | 4.3511 | 4.3511 | 4.1822 | 4.32 | 4.32 | -0.031 (-0.71%) | 5,170,718 |
| 13 Feb 2009 | CNY | 4.2267 | 4.36 | 4.2222 | 4.3511 | 4.3511 | +0.133 (+3.16%) | 8,401,950 |
| 12 Feb 2009 | CNY | 4.0444 | 4.2356 | 3.9911 | 4.2178 | 4.2178 | +0.156 (+3.83%) | 6,858,254 |
| 11 Feb 2009 | CNY | 3.9111 | 4.1022 | 3.8978 | 4.0622 | 4.0622 | +0.107 (+2.69%) | 6,330,908 |
| 10 Feb 2009 | CNY | 4 | 4 | 3.8844 | 3.9556 | 3.9556 | -0.027 (-0.67%) | 5,326,114 |
| 9 Feb 2009 | CNY | 3.8978 | 4.0133 | 3.7911 | 3.9822 | 3.9822 | +0.116 (+2.99%) | 8,251,213 |
| 6 Feb 2009 | CNY | 3.7244 | 3.9378 | 3.7244 | 3.8667 | 3.8667 | +0.147 (+3.94%) | 8,718,363 |
| 5 Feb 2009 | CNY | 3.7556 | 3.7822 | 3.7022 | 3.72 | 3.72 | -0.062 (-1.64%) | 2,803,182 |
| 4 Feb 2009 | CNY | 3.76 | 3.7911 | 3.6889 | 3.7822 | 3.7822 | +0.031 (+0.83%) | 4,124,985 |
| 3 Feb 2009 | CNY | 3.6444 | 3.7689 | 3.6133 | 3.7511 | 3.7511 | +0.116 (+3.18%) | 4,831,733 |
| 2 Feb 2009 | CNY | 3.5778 | 3.6667 | 3.5778 | 3.6356 | 3.6356 | +0.044 (+1.24%) | 1,492,186 |
| 23 Jan 2009 | CNY | 3.6667 | 3.6844 | 3.5867 | 3.5911 | 3.5911 | -0.076 (-2.06%) | 2,481,698 |
| 22 Jan 2009 | CNY | 3.7156 | 3.7156 | 3.5956 | 3.6667 | 3.6667 | +0.049 (+1.35%) | 3,729,782 |
| 21 Jan 2009 | CNY | 3.6844 | 3.6933 | 3.5556 | 3.6178 | 3.6178 | -0.111 (-2.98%) | 2,827,316 |
| 20 Jan 2009 | CNY | 3.7556 | 3.8 | 3.6222 | 3.7289 | 3.7289 | -0.013 (-0.36%) | 4,758,063 |
| 19 Jan 2009 | CNY | 3.5644 | 3.7644 | 3.5556 | 3.7422 | 3.7422 | +0.178 (+4.99%) | 8,256,766 |
| 16 Jan 2009 | CNY | 3.6444 | 3.6844 | 3.5556 | 3.5644 | 3.5644 | -0.085 (-2.32%) | 3,268,669 |
| 15 Jan 2009 | CNY | 3.6 | 3.6489 | 3.5511 | 3.6489 | 3.6489 | +0.031 (+0.86%) | 3,490,665 |
