| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 4.5086 | 4.5455 | 4.2832 | 4.3816 | 4.3816 | -0.119 (-2.64%) | 13,300,155 |
| 11 Mar 2009 | CNY | 4.4758 | 4.607 | 4.4349 | 4.5004 | 4.5004 | +0.111 (+2.52%) | 8,553,332 |
| 10 Mar 2009 | CNY | 4.2586 | 4.4185 | 4.2217 | 4.3898 | 4.3898 | +0.127 (+2.98%) | 3,776,219 |
| 9 Mar 2009 | CNY | 4.5045 | 4.5988 | 4.2586 | 4.2627 | 4.2627 | -0.225 (-5.02%) | 5,632,912 |
| 6 Mar 2009 | CNY | 4.4758 | 4.6316 | 4.4349 | 4.4881 | 4.4881 | -0.102 (-2.23%) | 5,653,875 |
| 5 Mar 2009 | CNY | 4.5086 | 4.6685 | 4.4185 | 4.5906 | 4.5906 | +0.057 (+1.27%) | 12,020,494 |
| 4 Mar 2009 | CNY | 4.2955 | 4.5496 | 4.2914 | 4.5332 | 4.5332 | +0.23 (+5.33%) | 13,035,481 |
| 3 Mar 2009 | CNY | 4.1684 | 4.3734 | 4.0824 | 4.3037 | 4.3037 | +0.053 (+1.25%) | 9,607,692 |
| 2 Mar 2009 | CNY | 4.1192 | 4.2914 | 4.0783 | 4.2504 | 4.2504 | +0.115 (+2.78%) | 7,807,414 |
| 27 Feb 2009 | CNY | 4.3775 | 4.3857 | 4.1192 | 4.1356 | 4.1356 | -0.267 (-6.05%) | 16,590,997 |
| 26 Feb 2009 | CNY | 4.8447 | 4.9021 | 4.4021 | 4.4021 | 4.4021 | -0.488 (-9.97%) | 15,568,519 |
| 25 Feb 2009 | CNY | 4.857 | 4.9923 | 4.6685 | 4.8898 | 4.8898 | +0.098 (+2.05%) | 15,363,362 |
| 24 Feb 2009 | CNY | 4.9595 | 5.0538 | 4.7791 | 4.7914 | 4.7914 | -0.25 (-4.96%) | 18,829,748 |
| 23 Feb 2009 | CNY | 4.939 | 5.1234 | 4.8283 | 5.0415 | 5.0415 | +0.102 (+2.08%) | 11,075,913 |
| 20 Feb 2009 | CNY | 4.7464 | 4.9513 | 4.7464 | 4.939 | 4.939 | +0.148 (+3.08%) | 9,758,597 |
| 19 Feb 2009 | CNY | 4.9226 | 4.9554 | 4.6521 | 4.7914 | 4.7914 | -0.029 (-0.60%) | 13,044,745 |
| 18 Feb 2009 | CNY | 4.8611 | 4.9964 | 4.816 | 4.8201 | 4.8201 | -0.094 (-1.92%) | 20,245,706 |
| 17 Feb 2009 | CNY | 5.2136 | 5.2136 | 4.8775 | 4.9144 | 4.9144 | -0.332 (-6.33%) | 21,075,955 |
| 16 Feb 2009 | CNY | 5.2341 | 5.4308 | 5.1111 | 5.2464 | 5.2464 | +0.033 (+0.63%) | 27,661,755 |
| 13 Feb 2009 | CNY | 4.9964 | 5.4022 | 4.9964 | 5.2136 | 5.2136 | +0.234 (+4.69%) | 24,428,667 |
| 12 Feb 2009 | CNY | 4.8898 | 5.0251 | 4.7914 | 4.98 | 4.98 | +0.07 (+1.42%) | 14,959,031 |
| 11 Feb 2009 | CNY | 4.7136 | 5.1562 | 4.6316 | 4.9103 | 4.9103 | +0.102 (+2.13%) | 21,694,058 |
| 10 Feb 2009 | CNY | 4.6972 | 4.8734 | 4.6193 | 4.8078 | 4.8078 | +0.086 (+1.82%) | 18,281,925 |
| 9 Feb 2009 | CNY | 4.7218 | 4.7218 | 4.7218 | 4.7218 | 4.7218 | 0.0 (0.0%) | 0 |
| 6 Feb 2009 | CNY | 4.5578 | 4.7709 | 4.5004 | 4.7218 | 4.7218 | +0.168 (+3.69%) | 14,620,616 |
| 5 Feb 2009 | CNY | 4.6111 | 4.6275 | 4.4799 | 4.5537 | 4.5537 | -0.09 (-1.94%) | 11,685,804 |
| 4 Feb 2009 | CNY | 4.5373 | 4.6685 | 4.4349 | 4.6439 | 4.6439 | +0.119 (+2.63%) | 13,062,119 |
| 3 Feb 2009 | CNY | 4.4758 | 4.607 | 4.4635 | 4.525 | 4.525 | -0.004 (-0.09%) | 8,678,126 |
| 2 Feb 2009 | CNY | 4.3816 | 4.5865 | 4.3734 | 4.5291 | 4.5291 | +0.139 (+3.17%) | 6,339,518 |
| 23 Jan 2009 | CNY | 4.4512 | 4.5373 | 4.3693 | 4.3898 | 4.3898 | -0.066 (-1.47%) | 9,243,501 |
