| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2009 | CNY | 4.6 | 4.75 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 30,853,612 |
| 26 Feb 2009 | CNY | 5.23 | 5.28 | 4.71 | 4.78 | 4.78 | -0.45 (-8.60%) | 41,972,473 |
| 25 Feb 2009 | CNY | 5.16 | 5.28 | 5.01 | 5.23 | 5.23 | +0.13 (+2.55%) | 46,237,451 |
| 24 Feb 2009 | CNY | 5.07 | 5.35 | 4.99 | 5.1 | 5.1 | 0.0 (0.0%) | 52,176,581 |
| 23 Feb 2009 | CNY | 4.9 | 5.16 | 4.86 | 5.1 | 5.1 | +0.15 (+3.03%) | 32,666,116 |
| 20 Feb 2009 | CNY | 4.9 | 4.95 | 4.76 | 4.95 | 4.95 | +0.1 (+2.06%) | 25,845,052 |
| 19 Feb 2009 | CNY | 4.8 | 4.92 | 4.72 | 4.85 | 4.85 | +0.12 (+2.54%) | 26,813,576 |
| 18 Feb 2009 | CNY | 5 | 5.16 | 4.73 | 4.73 | 4.73 | -0.42 (-8.16%) | 47,841,799 |
| 17 Feb 2009 | CNY | 5.21 | 5.48 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 74,767,838 |
| 16 Feb 2009 | CNY | 5.04 | 5.18 | 4.92 | 5.18 | 5.18 | +0.17 (+3.39%) | 64,463,920 |
| 13 Feb 2009 | CNY | 4.75 | 5.07 | 4.7 | 5.01 | 5.01 | +0.25 (+5.25%) | 49,246,400 |
| 12 Feb 2009 | CNY | 4.62 | 4.85 | 4.47 | 4.76 | 4.76 | +0.16 (+3.48%) | 45,154,572 |
| 11 Feb 2009 | CNY | 4.54 | 4.83 | 4.49 | 4.6 | 4.6 | -0.03 (-0.65%) | 49,562,397 |
| 10 Feb 2009 | CNY | 4.4 | 4.68 | 4.32 | 4.63 | 4.63 | +0.18 (+4.04%) | 44,725,880 |
| 9 Feb 2009 | CNY | 4.4 | 4.56 | 4.34 | 4.45 | 4.45 | +0.09 (+2.06%) | 44,877,937 |
| 6 Feb 2009 | CNY | 4.18 | 4.39 | 4.18 | 4.36 | 4.36 | +0.17 (+4.06%) | 36,610,372 |
| 5 Feb 2009 | CNY | 4.3 | 4.39 | 4.15 | 4.19 | 4.19 | -0.18 (-4.12%) | 42,251,564 |
| 4 Feb 2009 | CNY | 4.15 | 4.39 | 4.07 | 4.37 | 4.37 | +0.22 (+5.30%) | 50,552,613 |
| 3 Feb 2009 | CNY | 4.13 | 4.17 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 27,747,740 |
| 2 Feb 2009 | CNY | 4.01 | 4.13 | 3.99 | 4.09 | 4.09 | +0.14 (+3.54%) | 27,022,457 |
| 23 Jan 2009 | CNY | 3.96 | 4.01 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 14,241,163 |
| 22 Jan 2009 | CNY | 4 | 4.03 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 15,719,277 |
| 21 Jan 2009 | CNY | 3.9 | 4.03 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 23,816,391 |
| 20 Jan 2009 | CNY | 3.81 | 3.94 | 3.8 | 3.94 | 3.94 | +0.1 (+2.60%) | 12,981,443 |
| 19 Jan 2009 | CNY | 3.9 | 3.96 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 15,441,858 |
| 16 Jan 2009 | CNY | 3.95 | 4.04 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 22,958,334 |
| 15 Jan 2009 | CNY | 3.9 | 4.03 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 27,374,362 |
| 14 Jan 2009 | CNY | 3.77 | 3.96 | 3.7 | 3.95 | 3.95 | +0.2 (+5.33%) | 28,677,141 |
| 13 Jan 2009 | CNY | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 20,730,309 |
| 12 Jan 2009 | CNY | 3.76 | 3.81 | 3.66 | 3.75 | 3.75 | -0.03 (-0.79%) | 17,931,361 |
