| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 1.995 | 2.01 | 1.915 | 1.97 | 1.97 | +0.055 (+2.87%) | 9,107,508 |
| 4 Mar 2009 | CNY | 1.845 | 1.915 | 1.825 | 1.915 | 1.915 | +0.09 (+4.93%) | 3,233,582 |
| 3 Mar 2009 | CNY | 1.765 | 1.83 | 1.75 | 1.825 | 1.825 | +0.015 (+0.83%) | 4,825,090 |
| 2 Mar 2009 | CNY | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.085 (-4.49%) | 5,889,854 |
| 27 Feb 2009 | CNY | 1.95 | 2.045 | 1.895 | 1.895 | 1.895 | -0.1 (-5.01%) | 7,734,898 |
| 26 Feb 2009 | CNY | 2.04 | 2.1 | 1.95 | 1.995 | 1.995 | -0.055 (-2.68%) | 10,090,786 |
| 25 Feb 2009 | CNY | 2 | 2.06 | 1.99 | 2.05 | 2.05 | +0.065 (+3.27%) | 8,631,030 |
| 24 Feb 2009 | CNY | 2.03 | 2.09 | 1.985 | 1.985 | 1.985 | -0.04 (-1.98%) | 11,915,978 |
| 23 Feb 2009 | CNY | 2.025 | 2.025 | 1.985 | 2.025 | 2.025 | +0.095 (+4.92%) | 14,845,928 |
| 20 Feb 2009 | CNY | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.09 (+4.89%) | 2,632,688 |
| 19 Feb 2009 | CNY | 1.775 | 1.85 | 1.775 | 1.84 | 1.84 | +0.045 (+2.51%) | 5,404,250 |
| 18 Feb 2009 | CNY | 1.84 | 1.895 | 1.795 | 1.795 | 1.795 | -0.095 (-5.03%) | 8,412,470 |
| 17 Feb 2009 | CNY | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | -0.045 (-2.33%) | 14,423,510 |
| 16 Feb 2009 | CNY | 1.85 | 1.935 | 1.825 | 1.935 | 1.935 | +0.09 (+4.88%) | 13,289,798 |
| 13 Feb 2009 | CNY | 1.765 | 1.855 | 1.75 | 1.845 | 1.845 | +0.08 (+4.53%) | 12,269,000 |
| 12 Feb 2009 | CNY | 1.775 | 1.785 | 1.725 | 1.765 | 1.765 | -0.015 (-0.84%) | 10,816,818 |
| 11 Feb 2009 | CNY | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,645,588 |
| 10 Feb 2009 | CNY | 1.745 | 1.815 | 1.74 | 1.8 | 1.8 | +0.035 (+1.98%) | 8,873,060 |
| 9 Feb 2009 | CNY | 1.78 | 1.79 | 1.71 | 1.765 | 1.765 | +0.03 (+1.73%) | 9,767,000 |
| 6 Feb 2009 | CNY | 1.67 | 1.745 | 1.66 | 1.735 | 1.735 | +0.065 (+3.89%) | 10,232,670 |
| 5 Feb 2009 | CNY | 1.705 | 1.725 | 1.65 | 1.67 | 1.67 | -0.025 (-1.47%) | 10,152,670 |
| 4 Feb 2009 | CNY | 1.695 | 1.72 | 1.675 | 1.695 | 1.695 | +0.035 (+2.11%) | 9,120,384 |
| 3 Feb 2009 | CNY | 1.625 | 1.67 | 1.615 | 1.66 | 1.66 | +0.04 (+2.47%) | 7,863,512 |
| 2 Feb 2009 | CNY | 1.59 | 1.64 | 1.575 | 1.62 | 1.62 | +0.035 (+2.21%) | 7,054,702 |
| 23 Jan 2009 | CNY | 1.575 | 1.655 | 1.57 | 1.585 | 1.585 | +0.005 (+0.32%) | 4,423,922 |
| 22 Jan 2009 | CNY | 1.57 | 1.605 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 5,294,994 |
| 21 Jan 2009 | CNY | 1.5 | 1.58 | 1.475 | 1.58 | 1.58 | +0.075 (+4.98%) | 17,141,286 |
| 20 Jan 2009 | CNY | 1.495 | 1.515 | 1.49 | 1.505 | 1.505 | +0.005 (+0.33%) | 2,021,858 |
| 19 Jan 2009 | CNY | 1.535 | 1.535 | 1.48 | 1.5 | 1.5 | -0.015 (-0.99%) | 4,721,260 |
| 16 Jan 2009 | CNY | 1.495 | 1.56 | 1.495 | 1.515 | 1.515 | +0.02 (+1.34%) | 5,766,000 |
