| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 3.608 | 3.62 | 3.444 | 3.56 | 3.56 | -0.06 (-1.66%) | 4,423,447 |
| 11 Mar 2009 | CNY | 3.632 | 3.72 | 3.56 | 3.62 | 3.62 | +0.024 (+0.67%) | 9,163,510 |
| 10 Mar 2009 | CNY | 3.452 | 3.6 | 3.424 | 3.596 | 3.596 | +0.092 (+2.63%) | 4,682,135 |
| 9 Mar 2009 | CNY | 3.68 | 3.704 | 3.488 | 3.504 | 3.504 | -0.14 (-3.84%) | 6,897,910 |
| 6 Mar 2009 | CNY | 3.68 | 3.7 | 3.608 | 3.644 | 3.644 | -0.092 (-2.46%) | 6,976,107 |
| 5 Mar 2009 | CNY | 3.876 | 3.88 | 3.6 | 3.736 | 3.736 | -0.064 (-1.68%) | 14,647,712 |
| 4 Mar 2009 | CNY | 3.604 | 3.82 | 3.604 | 3.8 | 3.8 | +0.2 (+5.56%) | 10,317,462 |
| 3 Mar 2009 | CNY | 3.4 | 3.684 | 3.352 | 3.6 | 3.6 | +0.12 (+3.45%) | 11,030,795 |
| 2 Mar 2009 | CNY | 3.38 | 3.508 | 3.316 | 3.48 | 3.48 | +0.076 (+2.23%) | 6,307,890 |
| 27 Feb 2009 | CNY | 3.792 | 3.832 | 3.404 | 3.404 | 3.404 | -0.38 (-10.04%) | 12,140,450 |
| 26 Feb 2009 | CNY | 4.192 | 4.3 | 3.784 | 3.784 | 3.784 | -0.42 (-9.99%) | 9,602,790 |
| 25 Feb 2009 | CNY | 4.32 | 4.34 | 4.104 | 4.204 | 4.204 | -0.04 (-0.94%) | 8,455,115 |
| 24 Feb 2009 | CNY | 4.476 | 4.536 | 4.204 | 4.244 | 4.244 | -0.308 (-6.77%) | 14,880,575 |
| 23 Feb 2009 | CNY | 4.32 | 4.596 | 4.244 | 4.552 | 4.552 | +0.232 (+5.37%) | 15,523,927 |
| 20 Feb 2009 | CNY | 4.168 | 4.348 | 4.12 | 4.32 | 4.32 | +0.168 (+4.05%) | 9,141,035 |
| 19 Feb 2009 | CNY | 4.16 | 4.192 | 4.056 | 4.152 | 4.152 | +0.092 (+2.27%) | 8,308,112 |
| 18 Feb 2009 | CNY | 4.256 | 4.316 | 4.044 | 4.06 | 4.06 | -0.268 (-6.19%) | 11,147,662 |
| 17 Feb 2009 | CNY | 4.54 | 4.54 | 4.32 | 4.328 | 4.328 | -0.192 (-4.25%) | 13,663,995 |
| 16 Feb 2009 | CNY | 4.628 | 4.632 | 4.42 | 4.52 | 4.52 | -0.016 (-0.35%) | 18,056,527 |
| 13 Feb 2009 | CNY | 4.34 | 4.54 | 4.28 | 4.536 | 4.536 | +0.208 (+4.81%) | 19,542,750 |
| 12 Feb 2009 | CNY | 4.34 | 4.476 | 4.12 | 4.328 | 4.328 | -0.02 (-0.46%) | 15,057,032 |
| 11 Feb 2009 | CNY | 4.36 | 4.52 | 4.28 | 4.348 | 4.348 | -0.112 (-2.51%) | 19,977,952 |
| 10 Feb 2009 | CNY | 4.428 | 4.568 | 4.304 | 4.46 | 4.46 | +0.06 (+1.36%) | 19,036,465 |
| 9 Feb 2009 | CNY | 4.16 | 4.4 | 4.108 | 4.4 | 4.4 | +0.284 (+6.90%) | 23,097,382 |
| 6 Feb 2009 | CNY | 3.96 | 4.168 | 3.94 | 4.116 | 4.116 | +0.152 (+3.83%) | 16,174,975 |
| 5 Feb 2009 | CNY | 4.1 | 4.1 | 3.948 | 3.964 | 3.964 | -0.172 (-4.16%) | 13,276,035 |
| 4 Feb 2009 | CNY | 4.14 | 4.16 | 4 | 4.136 | 4.136 | 0.0 (0.0%) | 17,998,455 |
| 3 Feb 2009 | CNY | 3.904 | 4.144 | 3.832 | 4.136 | 4.136 | +0.232 (+5.94%) | 14,472,492 |
| 2 Feb 2009 | CNY | 3.956 | 3.976 | 3.804 | 3.904 | 3.904 | +0.016 (+0.41%) | 6,316,062 |
| 23 Jan 2009 | CNY | 4.056 | 4.056 | 3.88 | 3.888 | 3.888 | -0.128 (-3.19%) | 7,136,957 |
