| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2009 | CNY | 5.9539 | 6.2077 | 5.9308 | 6.1846 | 6.1846 | +0.208 (+3.48%) | 11,457,214 |
| 5 Feb 2009 | CNY | 6.0385 | 6.1923 | 5.8846 | 5.9769 | 5.9769 | -0.077 (-1.27%) | 11,398,657 |
| 4 Feb 2009 | CNY | 5.9923 | 6.1462 | 5.9231 | 6.0539 | 6.0539 | +0.139 (+2.34%) | 12,159,323 |
| 3 Feb 2009 | CNY | 5.8231 | 5.9615 | 5.7539 | 5.9154 | 5.9154 | +0.092 (+1.59%) | 10,746,148 |
| 2 Feb 2009 | CNY | 5.6923 | 5.8231 | 5.5846 | 5.8231 | 5.8231 | +0.169 (+2.99%) | 7,211,882 |
| 23 Jan 2009 | CNY | 5.8154 | 5.9231 | 5.6462 | 5.6539 | 5.6539 | -0.177 (-3.03%) | 8,460,617 |
| 22 Jan 2009 | CNY | 5.7308 | 5.8539 | 5.6154 | 5.8308 | 5.8308 | +0.146 (+2.57%) | 10,040,104 |
| 21 Jan 2009 | CNY | 5.4846 | 5.7154 | 5.4231 | 5.6846 | 5.6846 | +0.185 (+3.36%) | 11,851,368 |
| 20 Jan 2009 | CNY | 5.3692 | 5.5077 | 5.3692 | 5.5 | 5.5 | +0.131 (+2.44%) | 5,196,956 |
| 19 Jan 2009 | CNY | 5.4615 | 5.5539 | 5.3 | 5.3692 | 5.3692 | -0.092 (-1.69%) | 5,485,586 |
| 16 Jan 2009 | CNY | 5.5308 | 5.7539 | 5.4231 | 5.4615 | 5.4615 | -0.038 (-0.70%) | 12,043,561 |
| 15 Jan 2009 | CNY | 5.5385 | 5.6539 | 5.4615 | 5.5 | 5.5 | -0.023 (-0.42%) | 7,383,019 |
| 14 Jan 2009 | CNY | 5.3615 | 5.5539 | 5.3154 | 5.5231 | 5.5231 | +0.162 (+3.01%) | 8,135,864 |
| 13 Jan 2009 | CNY | 5.5385 | 5.5769 | 5.3462 | 5.3615 | 5.3615 | -0.269 (-4.78%) | 11,351,639 |
| 12 Jan 2009 | CNY | 5.6769 | 5.8385 | 5.5923 | 5.6308 | 5.6308 | -0.046 (-0.81%) | 13,413,747 |
| 9 Jan 2009 | CNY | 5.7462 | 5.7462 | 5.5231 | 5.6769 | 5.6769 | +0.061 (+1.10%) | 11,824,397 |
| 8 Jan 2009 | CNY | 5.2846 | 5.6846 | 5.2692 | 5.6154 | 5.6154 | +0.292 (+5.49%) | 17,388,269 |
| 7 Jan 2009 | CNY | 5.2231 | 5.5769 | 5.1692 | 5.3231 | 5.3231 | +0.062 (+1.17%) | 16,024,413 |
| 6 Jan 2009 | CNY | 5.0615 | 5.2923 | 5.0308 | 5.2615 | 5.2615 | +0.123 (+2.39%) | 12,786,278 |
| 5 Jan 2009 | CNY | 4.8923 | 5.1923 | 4.8692 | 5.1385 | 5.1385 | +0.323 (+6.71%) | 5,752,186 |
| 31 Dec 2008 | CNY | 4.7692 | 4.8154 | 4.6692 | 4.8154 | 4.8154 | +0.031 (+0.64%) | 2,940,501 |
| 30 Dec 2008 | CNY | 4.8308 | 4.9154 | 4.7462 | 4.7846 | 4.7846 | -0.069 (-1.43%) | 2,643,603 |
| 29 Dec 2008 | CNY | 4.9154 | 4.9154 | 4.5231 | 4.8539 | 4.8539 | 0.0 (0.0%) | 3,152,775 |
| 26 Dec 2008 | CNY | 4.8308 | 4.9923 | 4.8077 | 4.8539 | 4.8539 | +0.069 (+1.45%) | 3,402,267 |
| 25 Dec 2008 | CNY | 4.8154 | 4.8846 | 4.6769 | 4.7846 | 4.7846 | -0.023 (-0.48%) | 2,829,074 |
| 24 Dec 2008 | CNY | 4.8923 | 4.9539 | 4.7308 | 4.8077 | 4.8077 | -0.115 (-2.34%) | 4,972,381 |
| 23 Dec 2008 | CNY | 5.2231 | 5.2231 | 4.8846 | 4.9231 | 4.9231 | -0.308 (-5.88%) | 8,044,539 |
| 22 Dec 2008 | CNY | 5.0539 | 5.3615 | 4.9077 | 5.2308 | 5.2308 | +0.154 (+3.03%) | 7,307,140 |
| 19 Dec 2008 | CNY | 4.9615 | 5.2 | 4.9308 | 5.0769 | 5.0769 | +0.061 (+1.23%) | 6,868,828 |
| 18 Dec 2008 | CNY | 4.6923 | 5.0539 | 4.6385 | 5.0154 | 5.0154 | +0.285 (+6.02%) | 7,929,365 |
