| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2009 | CNY | 6.8769 | 6.9846 | 6.6077 | 6.8615 | 6.8615 | -0.015 (-0.22%) | 12,113,013 |
| 19 Mar 2009 | CNY | 6.6539 | 7.0154 | 6.6462 | 6.8769 | 6.8769 | +0.192 (+2.88%) | 12,168,725 |
| 18 Mar 2009 | CNY | 6.6154 | 6.8846 | 6.4846 | 6.6846 | 6.6846 | +0.108 (+1.64%) | 14,045,515 |
| 17 Mar 2009 | CNY | 6.3077 | 6.6539 | 6.2077 | 6.5769 | 6.5769 | +0.308 (+4.91%) | 11,971,982 |
| 16 Mar 2009 | CNY | 6.0385 | 6.3539 | 6.0385 | 6.2692 | 6.2692 | +0.192 (+3.16%) | 7,528,041 |
| 13 Mar 2009 | CNY | 5.9385 | 6.2692 | 5.8308 | 6.0769 | 6.0769 | +0.177 (+3.00%) | 11,810,375 |
| 12 Mar 2009 | CNY | 5.9154 | 6 | 5.7 | 5.9 | 5.9 | -0.015 (-0.26%) | 4,213,684 |
| 11 Mar 2009 | CNY | 6.0539 | 6.0923 | 5.9077 | 5.9154 | 5.9154 | -0.031 (-0.52%) | 4,600,381 |
| 10 Mar 2009 | CNY | 5.6846 | 5.9615 | 5.6846 | 5.9462 | 5.9462 | +0.169 (+2.93%) | 3,309,189 |
| 9 Mar 2009 | CNY | 6.1385 | 6.2692 | 5.7 | 5.7769 | 5.7769 | -0.285 (-4.70%) | 5,471,499 |
| 6 Mar 2009 | CNY | 6.0923 | 6.2615 | 5.9692 | 6.0615 | 6.0615 | -0.192 (-3.08%) | 6,494,267 |
| 5 Mar 2009 | CNY | 6.3077 | 6.4539 | 6.0846 | 6.2539 | 6.2539 | -0.015 (-0.24%) | 7,450,996 |
| 4 Mar 2009 | CNY | 5.9923 | 6.3077 | 5.9692 | 6.2692 | 6.2692 | +0.3 (+5.03%) | 8,399,374 |
| 3 Mar 2009 | CNY | 5.6846 | 6.2539 | 5.6 | 5.9692 | 5.9692 | +0.108 (+1.84%) | 7,180,707 |
| 2 Mar 2009 | CNY | 5.7308 | 5.9154 | 5.6923 | 5.8615 | 5.8615 | +0.1 (+1.74%) | 4,315,469 |
| 27 Feb 2009 | CNY | 6.1539 | 6.3 | 5.7308 | 5.7615 | 5.7615 | -0.608 (-9.54%) | 11,367,423 |
| 26 Feb 2009 | CNY | 7 | 7.1154 | 6.3692 | 6.3692 | 6.3692 | -0.708 (-10.00%) | 12,452,280 |
| 25 Feb 2009 | CNY | 6.6 | 7.0769 | 6.5769 | 7.0769 | 7.0769 | +0.492 (+7.48%) | 17,299,698 |
| 24 Feb 2009 | CNY | 6.7692 | 7.0231 | 6.5462 | 6.5846 | 6.5846 | -0.262 (-3.82%) | 13,837,509 |
| 23 Feb 2009 | CNY | 6.6 | 7.0154 | 6.4615 | 6.8462 | 6.8462 | +0.269 (+4.09%) | 11,855,261 |
| 20 Feb 2009 | CNY | 6.3 | 6.6077 | 6.2385 | 6.5769 | 6.5769 | +0.262 (+4.14%) | 7,481,943 |
| 19 Feb 2009 | CNY | 6.1923 | 6.3462 | 6.1539 | 6.3154 | 6.3154 | +0.215 (+3.53%) | 7,784,211 |
| 18 Feb 2009 | CNY | 6.2077 | 6.4385 | 6.0769 | 6.1 | 6.1 | -0.346 (-5.37%) | 9,157,519 |
| 17 Feb 2009 | CNY | 6.8846 | 6.8846 | 6.4077 | 6.4462 | 6.4462 | -0.4 (-5.84%) | 14,612,241 |
| 16 Feb 2009 | CNY | 6.9231 | 7.0615 | 6.6308 | 6.8462 | 6.8462 | -0.077 (-1.11%) | 12,891,253 |
| 13 Feb 2009 | CNY | 6.6923 | 7.0231 | 6.6154 | 6.9231 | 6.9231 | +0.177 (+2.62%) | 14,566,760 |
| 12 Feb 2009 | CNY | 6.2769 | 6.7923 | 6.1846 | 6.7462 | 6.7462 | +0.485 (+7.74%) | 16,045,662 |
| 11 Feb 2009 | CNY | 6.2077 | 6.5385 | 6.1692 | 6.2615 | 6.2615 | -0.131 (-2.05%) | 13,743,366 |
| 10 Feb 2009 | CNY | 6.2462 | 6.3923 | 6.1385 | 6.3923 | 6.3923 | +0.061 (+0.97%) | 10,644,609 |
| 9 Feb 2009 | CNY | 6.2308 | 6.5 | 6.1539 | 6.3308 | 6.3308 | +0.146 (+2.36%) | 12,941,858 |
