| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2009 | CNY | 6.0462 | 6.3077 | 6.0462 | 6.2154 | 6.2154 | +0.185 (+3.06%) | 3,305,365 |
| 3 Feb 2009 | CNY | 5.8154 | 6.0385 | 5.8154 | 6.0308 | 6.0308 | +0.246 (+4.26%) | 3,412,613 |
| 2 Feb 2009 | CNY | 5.5846 | 5.7846 | 5.5231 | 5.7846 | 5.7846 | +0.277 (+5.03%) | 3,241,059 |
| 23 Jan 2009 | CNY | 5.5308 | 5.6 | 5.5077 | 5.5077 | 5.5077 | -0.092 (-1.65%) | 1,327,773 |
| 22 Jan 2009 | CNY | 5.4769 | 5.6 | 5.4385 | 5.6 | 5.6 | +0.023 (+0.41%) | 2,222,559 |
| 21 Jan 2009 | CNY | 5.5385 | 5.6308 | 5.5385 | 5.5769 | 5.5769 | 0.0 (0.0%) | 1,372,547 |
| 20 Jan 2009 | CNY | 5.6462 | 5.6539 | 5.5231 | 5.5769 | 5.5769 | -0.054 (-0.96%) | 2,309,264 |
| 19 Jan 2009 | CNY | 5.6923 | 5.7462 | 5.5692 | 5.6308 | 5.6308 | -0.054 (-0.95%) | 3,012,239 |
| 16 Jan 2009 | CNY | 5.6923 | 5.8462 | 5.6539 | 5.6846 | 5.6846 | -0.008 (-0.14%) | 4,001,324 |
| 15 Jan 2009 | CNY | 5.4385 | 5.7231 | 5.4 | 5.6923 | 5.6923 | +0.223 (+4.08%) | 5,600,175 |
| 14 Jan 2009 | CNY | 5.2769 | 5.4923 | 5.2385 | 5.4692 | 5.4692 | +0.123 (+2.30%) | 3,106,218 |
| 13 Jan 2009 | CNY | 5.4462 | 5.5231 | 5.2385 | 5.3462 | 5.3462 | -0.154 (-2.80%) | 3,131,026 |
| 12 Jan 2009 | CNY | 5.3846 | 5.5769 | 5.3308 | 5.5 | 5.5 | +0.092 (+1.71%) | 3,714,937 |
| 9 Jan 2009 | CNY | 5.1615 | 5.4077 | 5.1615 | 5.4077 | 5.4077 | +0.139 (+2.63%) | 3,663,494 |
| 8 Jan 2009 | CNY | 5.2 | 5.4154 | 5.1769 | 5.2692 | 5.2692 | +0.008 (+0.15%) | 2,687,704 |
| 7 Jan 2009 | CNY | 5.2308 | 5.3308 | 5.2 | 5.2615 | 5.2615 | +0.015 (+0.29%) | 3,142,354 |
| 6 Jan 2009 | CNY | 5.1 | 5.3462 | 5.0462 | 5.2462 | 5.2462 | +0.123 (+2.40%) | 4,217,076 |
| 5 Jan 2009 | CNY | 4.9846 | 5.1539 | 4.9846 | 5.1231 | 5.1231 | +0.2 (+4.06%) | 3,751,107 |
| 31 Dec 2008 | CNY | 4.7769 | 5.0846 | 4.7769 | 4.9231 | 4.9231 | -0.008 (-0.16%) | 3,544,717 |
| 30 Dec 2008 | CNY | 5 | 5 | 4.8615 | 4.9308 | 4.9308 | +0.008 (+0.16%) | 2,313,048 |
| 29 Dec 2008 | CNY | 5 | 5.0077 | 4.8154 | 4.9231 | 4.9231 | -0.108 (-2.14%) | 3,028,339 |
| 26 Dec 2008 | CNY | 5.0385 | 5.1308 | 4.9462 | 5.0308 | 5.0308 | -0.054 (-1.06%) | 4,008,014 |
| 25 Dec 2008 | CNY | 5.1923 | 5.2539 | 4.9462 | 5.0846 | 5.0846 | -0.208 (-3.92%) | 5,910,967 |
| 24 Dec 2008 | CNY | 5.4692 | 5.6154 | 5.2615 | 5.2923 | 5.2923 | -0.554 (-9.47%) | 10,855,878 |
| 23 Dec 2008 | CNY | 6.3462 | 6.3462 | 5.8077 | 5.8462 | 5.8462 | -0.515 (-8.10%) | 4,905,994 |
| 22 Dec 2008 | CNY | 6.3308 | 6.4615 | 6.0462 | 6.3615 | 6.3615 | +0.085 (+1.35%) | 3,952,785 |
| 19 Dec 2008 | CNY | 6 | 6.4 | 6 | 6.2769 | 6.2769 | +0.254 (+4.21%) | 7,953,834 |
| 18 Dec 2008 | CNY | 5.9154 | 6.0462 | 5.8462 | 6.0231 | 6.0231 | +0.077 (+1.29%) | 2,080,167 |
| 17 Dec 2008 | CNY | 6.0615 | 6.1462 | 5.9231 | 5.9462 | 5.9462 | -0.1 (-1.65%) | 2,250,792 |
| 16 Dec 2008 | CNY | 5.9308 | 6.0846 | 5.8692 | 6.0462 | 6.0462 | -0.038 (-0.63%) | 1,622,596 |
