| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 3.9214 | 4.0357 | 3.8357 | 3.9286 | 3.9286 | +0.071 (+1.85%) | 37,806,938 |
| 4 Mar 2009 | CNY | 3.6643 | 3.8929 | 3.6571 | 3.8571 | 3.8571 | +0.2 (+5.47%) | 25,724,777 |
| 3 Mar 2009 | CNY | 3.5 | 3.7643 | 3.4571 | 3.6571 | 3.6571 | +0.036 (+0.99%) | 30,614,794 |
| 2 Mar 2009 | CNY | 3.5 | 3.6643 | 3.4714 | 3.6214 | 3.6214 | +0.093 (+2.63%) | 27,028,829 |
| 27 Feb 2009 | CNY | 3.8071 | 3.8214 | 3.4286 | 3.5286 | 3.5286 | -0.279 (-7.32%) | 36,397,418 |
| 26 Feb 2009 | CNY | 4.0357 | 4.1214 | 3.7143 | 3.8071 | 3.8071 | -0.257 (-6.33%) | 26,089,270 |
| 25 Feb 2009 | CNY | 4.2714 | 4.3143 | 3.9286 | 4.0643 | 4.0643 | -0.021 (-0.52%) | 50,559,682 |
| 24 Feb 2009 | CNY | 4.2786 | 4.2929 | 4.0714 | 4.0857 | 4.0857 | -0.264 (-6.08%) | 39,970,714 |
| 23 Feb 2009 | CNY | 4.3143 | 4.3786 | 4.1571 | 4.35 | 4.35 | 0.0 (0.0%) | 35,565,118 |
| 20 Feb 2009 | CNY | 4.3 | 4.4071 | 4.2071 | 4.35 | 4.35 | +0.15 (+3.57%) | 40,188,531 |
| 19 Feb 2009 | CNY | 4.1071 | 4.3357 | 4.1 | 4.2 | 4.2 | +0.179 (+4.44%) | 47,796,796 |
| 18 Feb 2009 | CNY | 4.2143 | 4.2143 | 3.9714 | 4.0214 | 4.0214 | -0.279 (-6.48%) | 44,510,541 |
| 17 Feb 2009 | CNY | 4.6 | 4.6 | 4.2929 | 4.3 | 4.3 | -0.393 (-8.37%) | 72,168,075 |
| 16 Feb 2009 | CNY | 4.3143 | 4.6929 | 4.25 | 4.6929 | 4.6929 | +0.429 (+10.05%) | 105,322,252 |
| 13 Feb 2009 | CNY | 4.2214 | 4.2786 | 4.1143 | 4.2643 | 4.2643 | +0.05 (+1.19%) | 44,744,560 |
| 12 Feb 2009 | CNY | 4.1429 | 4.2143 | 4.0571 | 4.2143 | 4.2143 | +0.121 (+2.97%) | 45,362,487 |
| 11 Feb 2009 | CNY | 4.1786 | 4.2714 | 4.0643 | 4.0929 | 4.0929 | -0.171 (-4.02%) | 45,324,477 |
| 10 Feb 2009 | CNY | 4.3357 | 4.3357 | 4.1357 | 4.2643 | 4.2643 | -0.107 (-2.45%) | 45,966,078 |
| 9 Feb 2009 | CNY | 4.3786 | 4.4786 | 4.3214 | 4.3714 | 4.3714 | +0.057 (+1.32%) | 33,437,086 |
| 6 Feb 2009 | CNY | 4.2143 | 4.3357 | 4.2071 | 4.3143 | 4.3143 | +0.064 (+1.51%) | 21,019,170 |
| 5 Feb 2009 | CNY | 4.1714 | 4.4 | 4.1357 | 4.25 | 4.25 | -0.021 (-0.50%) | 44,192,486 |
| 4 Feb 2009 | CNY | 4.2143 | 4.3143 | 4.0786 | 4.2714 | 4.2714 | +0.079 (+1.87%) | 45,187,266 |
| 3 Feb 2009 | CNY | 4.2143 | 4.2357 | 4.1071 | 4.1929 | 4.1929 | -0.079 (-1.84%) | 17,774,899 |
| 2 Feb 2009 | CNY | 4.25 | 4.2714 | 4.0929 | 4.2714 | 4.2714 | +0.057 (+1.35%) | 11,046,260 |
| 23 Jan 2009 | CNY | 4.1786 | 4.3 | 4.1071 | 4.2143 | 4.2143 | +0.079 (+1.90%) | 11,052,710 |
| 22 Jan 2009 | CNY | 4.1357 | 4.2 | 4.05 | 4.1357 | 4.1357 | -0.007 (-0.17%) | 6,377,162 |
| 21 Jan 2009 | CNY | 3.9429 | 4.2571 | 3.9286 | 4.1429 | 4.1429 | +0.121 (+3.02%) | 20,149,546 |
| 20 Jan 2009 | CNY | 3.75 | 4.0857 | 3.7357 | 4.0214 | 4.0214 | +0.257 (+6.83%) | 19,173,494 |
| 19 Jan 2009 | CNY | 3.9214 | 3.9786 | 3.6857 | 3.7643 | 3.7643 | -0.114 (-2.95%) | 11,938,879 |
| 16 Jan 2009 | CNY | 3.8929 | 4.0429 | 3.8357 | 3.8786 | 3.8786 | +0.021 (+0.56%) | 16,311,262 |
