| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | CNY | 3.385 | 3.43 | 3.29 | 3.43 | 3.43 | +0.085 (+2.54%) | 22,280,070 |
| 19 Feb 2009 | CNY | 3.33 | 3.435 | 3.255 | 3.345 | 3.345 | +0.085 (+2.61%) | 25,614,174 |
| 18 Feb 2009 | CNY | 3.215 | 3.355 | 3.2 | 3.26 | 3.26 | -0.055 (-1.66%) | 28,958,694 |
| 17 Feb 2009 | CNY | 3.5 | 3.525 | 3.305 | 3.315 | 3.315 | -0.225 (-6.36%) | 45,951,198 |
| 16 Feb 2009 | CNY | 3.55 | 3.59 | 3.415 | 3.54 | 3.54 | +0.015 (+0.43%) | 31,138,078 |
| 13 Feb 2009 | CNY | 3.38 | 3.61 | 3.33 | 3.525 | 3.525 | +0.15 (+4.44%) | 43,959,000 |
| 12 Feb 2009 | CNY | 3.355 | 3.44 | 3.185 | 3.375 | 3.375 | -0.045 (-1.32%) | 39,133,778 |
| 11 Feb 2009 | CNY | 3.29 | 3.62 | 3.25 | 3.42 | 3.42 | +0.045 (+1.33%) | 73,518,622 |
| 10 Feb 2009 | CNY | 3.115 | 3.44 | 3.04 | 3.375 | 3.375 | +0.23 (+7.31%) | 49,375,000 |
| 9 Feb 2009 | CNY | 3.045 | 3.24 | 3.045 | 3.145 | 3.145 | +0.11 (+3.62%) | 42,929,310 |
| 6 Feb 2009 | CNY | 2.94 | 3.075 | 2.925 | 3.035 | 3.035 | +0.09 (+3.06%) | 31,066,512 |
| 5 Feb 2009 | CNY | 3.075 | 3.125 | 2.9 | 2.945 | 2.945 | -0.14 (-4.54%) | 38,906,142 |
| 4 Feb 2009 | CNY | 3.085 | 3.17 | 3.03 | 3.085 | 3.085 | +0.005 (+0.16%) | 30,858,384 |
| 3 Feb 2009 | CNY | 3.05 | 3.155 | 2.995 | 3.08 | 3.08 | +0.01 (+0.33%) | 45,215,032 |
| 2 Feb 2009 | CNY | 2.96 | 3.12 | 2.915 | 3.07 | 3.07 | +0.13 (+4.42%) | 22,948,596 |
| 23 Jan 2009 | CNY | 2.95 | 3.02 | 2.905 | 2.94 | 2.94 | -0.06 (-2%) | 31,425,118 |
| 22 Jan 2009 | CNY | 2.795 | 3.03 | 2.74 | 3 | 3 | +0.245 (+8.89%) | 63,204,314 |
| 21 Jan 2009 | CNY | 2.79 | 2.885 | 2.72 | 2.755 | 2.755 | -0.095 (-3.33%) | 33,446,806 |
| 20 Jan 2009 | CNY | 2.815 | 2.89 | 2.73 | 2.85 | 2.85 | +0.045 (+1.60%) | 37,905,340 |
| 19 Jan 2009 | CNY | 2.84 | 2.87 | 2.705 | 2.805 | 2.805 | -0.045 (-1.58%) | 33,956,892 |
| 16 Jan 2009 | CNY | 2.87 | 2.92 | 2.8 | 2.85 | 2.85 | -0.045 (-1.55%) | 49,357,736 |
| 15 Jan 2009 | CNY | 2.845 | 3.02 | 2.76 | 2.895 | 2.895 | +0.105 (+3.76%) | 70,894,242 |
| 14 Jan 2009 | CNY | 2.515 | 2.79 | 2.515 | 2.79 | 2.79 | +0.255 (+10.06%) | 53,723,302 |
| 13 Jan 2009 | CNY | 2.49 | 2.625 | 2.445 | 2.535 | 2.535 | -0.01 (-0.39%) | 36,957,270 |
| 12 Jan 2009 | CNY | 2.49 | 2.785 | 2.47 | 2.545 | 2.545 | +0.015 (+0.59%) | 65,507,592 |
| 9 Jan 2009 | CNY | 2.32 | 2.54 | 2.27 | 2.53 | 2.53 | +0.19 (+8.12%) | 48,815,844 |
| 8 Jan 2009 | CNY | 2.15 | 2.4 | 2.125 | 2.34 | 2.34 | +0.14 (+6.36%) | 46,355,268 |
| 7 Jan 2009 | CNY | 2.13 | 2.295 | 2.09 | 2.2 | 2.2 | +0.085 (+4.02%) | 26,027,330 |
| 6 Jan 2009 | CNY | 1.95 | 2.13 | 1.93 | 2.115 | 2.115 | +0.165 (+8.46%) | 17,932,884 |
| 5 Jan 2009 | CNY | 1.91 | 1.95 | 1.88 | 1.95 | 1.95 | +0.095 (+5.12%) | 6,923,404 |
