| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2009 | CNY | 4.4142 | 4.6554 | 4.3687 | 4.5371 | 4.5371 | +0.018 (+0.40%) | 29,435,009 |
| 23 Feb 2009 | CNY | 4.4142 | 4.6372 | 4.3232 | 4.5188 | 4.5188 | +0.068 (+1.53%) | 26,817,523 |
| 20 Feb 2009 | CNY | 4.1002 | 4.4961 | 4.0228 | 4.4506 | 4.4506 | +0.269 (+6.42%) | 36,774,970 |
| 19 Feb 2009 | CNY | 4.264 | 4.3778 | 4.0001 | 4.1821 | 4.1821 | -0.064 (-1.50%) | 28,820,022 |
| 18 Feb 2009 | CNY | 3.9728 | 4.2913 | 3.9591 | 4.2458 | 4.2458 | +0.123 (+2.98%) | 32,512,436 |
| 17 Feb 2009 | CNY | 4.0638 | 4.3823 | 3.9136 | 4.1229 | 4.1229 | +0.05 (+1.23%) | 45,014,076 |
| 16 Feb 2009 | CNY | 4.0592 | 4.1411 | 3.9591 | 4.0729 | 4.0729 | +0.014 (+0.34%) | 20,967,700 |
| 13 Feb 2009 | CNY | 3.9637 | 4.132 | 3.9591 | 4.0592 | 4.0592 | +0.018 (+0.45%) | 28,301,141 |
| 12 Feb 2009 | CNY | 3.8317 | 4.0956 | 3.6952 | 4.041 | 4.041 | +0.255 (+6.73%) | 37,199,733 |
| 10 Feb 2009 | CNY | 3.7725 | 3.7998 | 3.6406 | 3.7862 | 3.7862 | +0.018 (+0.48%) | 24,677,648 |
| 9 Feb 2009 | CNY | 3.7452 | 3.8818 | 3.6588 | 3.768 | 3.768 | +0.045 (+1.22%) | 31,794,149 |
| 6 Feb 2009 | CNY | 3.504 | 3.7771 | 3.504 | 3.7225 | 3.7225 | +0.228 (+6.51%) | 28,153,491 |
| 5 Feb 2009 | CNY | 3.4449 | 3.586 | 3.3994 | 3.4949 | 3.4949 | +0.041 (+1.18%) | 28,658,346 |
| 4 Feb 2009 | CNY | 3.4358 | 3.4995 | 3.3721 | 3.454 | 3.454 | +0.023 (+0.66%) | 17,980,917 |
| 3 Feb 2009 | CNY | 3.322 | 3.4858 | 3.3129 | 3.4312 | 3.4312 | +0.077 (+2.30%) | 25,808,540 |
| 2 Feb 2009 | CNY | 3.2492 | 3.413 | 3.2128 | 3.3539 | 3.3539 | +0.132 (+4.10%) | 17,294,581 |
| 23 Jan 2009 | CNY | 3.3084 | 3.3129 | 3.19 | 3.2219 | 3.2219 | -0.082 (-2.48%) | 14,501,589 |
| 22 Jan 2009 | CNY | 3.2538 | 3.3812 | 3.2037 | 3.3038 | 3.3038 | +0.014 (+0.41%) | 22,372,348 |
| 21 Jan 2009 | CNY | 3.1309 | 3.2993 | 3.1172 | 3.2902 | 3.2902 | +0.118 (+3.73%) | 24,018,545 |
| 20 Jan 2009 | CNY | 3.0717 | 3.1991 | 3.0717 | 3.1718 | 3.1718 | +0.064 (+2.05%) | 9,558,354 |
| 19 Jan 2009 | CNY | 3.1764 | 3.2401 | 3.0353 | 3.1081 | 3.1081 | -0.068 (-2.15%) | 12,853,781 |
| 16 Jan 2009 | CNY | 3.19 | 3.2765 | 3.14 | 3.1764 | 3.1764 | -0.023 (-0.71%) | 17,046,277 |
| 15 Jan 2009 | CNY | 3.099 | 3.2856 | 3.0945 | 3.1991 | 3.1991 | +0.059 (+1.88%) | 20,019,542 |
| 14 Jan 2009 | CNY | 3.0035 | 3.1627 | 2.9944 | 3.14 | 3.14 | +0.123 (+4.07%) | 10,488,112 |
| 13 Jan 2009 | CNY | 3.1172 | 3.1536 | 2.9807 | 3.0171 | 3.0171 | -0.146 (-4.60%) | 13,773,626 |
| 12 Jan 2009 | CNY | 3.1491 | 3.2583 | 3.1218 | 3.1627 | 3.1627 | +0.023 (+0.72%) | 19,422,118 |
| 9 Jan 2009 | CNY | 3.0444 | 3.1718 | 3.0399 | 3.14 | 3.14 | +0.105 (+3.45%) | 17,660,872 |
| 8 Jan 2009 | CNY | 3.0262 | 3.0899 | 2.9853 | 3.0353 | 3.0353 | -0.082 (-2.63%) | 17,764,232 |
| 7 Jan 2009 | CNY | 3.049 | 3.2265 | 2.9944 | 3.1172 | 3.1172 | +0.068 (+2.24%) | 30,799,812 |
| 6 Jan 2009 | CNY | 2.8715 | 3.1081 | 2.8715 | 3.049 | 3.049 | +0.15 (+5.18%) | 24,882,953 |
