| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 1.5166 | 1.5371 | 1.4737 | 1.4874 | 1.4874 | -0.053 (-3.45%) | 49,032,528 |
| 12 Mar 2009 | CNY | 1.4205 | 1.5526 | 1.4153 | 1.5406 | 1.5406 | +0.112 (+7.80%) | 94,048,622 |
| 11 Mar 2009 | CNY | 1.4891 | 1.5028 | 1.4222 | 1.4291 | 1.4291 | -0.029 (-2.00%) | 25,962,282 |
| 10 Mar 2009 | CNY | 1.3965 | 1.4582 | 1.3742 | 1.4582 | 1.4582 | +0.045 (+3.16%) | 25,780,282 |
| 9 Mar 2009 | CNY | 1.4891 | 1.4994 | 1.4085 | 1.4136 | 1.4136 | -0.079 (-5.29%) | 32,709,698 |
| 6 Mar 2009 | CNY | 1.4411 | 1.5234 | 1.4256 | 1.4925 | 1.4925 | +0.022 (+1.52%) | 52,681,880 |
| 5 Mar 2009 | CNY | 1.4565 | 1.5457 | 1.4239 | 1.4702 | 1.4702 | +0.058 (+4.13%) | 97,349,298 |
| 4 Mar 2009 | CNY | 1.321 | 1.4119 | 1.321 | 1.4119 | 1.4119 | +0.129 (+10.03%) | 60,956,195 |
| 3 Mar 2009 | CNY | 1.2318 | 1.3073 | 1.2249 | 1.2832 | 1.2832 | +0.017 (+1.35%) | 23,361,033 |
| 2 Mar 2009 | CNY | 1.2129 | 1.2695 | 1.2112 | 1.2661 | 1.2661 | +0.028 (+2.22%) | 13,259,448 |
| 27 Feb 2009 | CNY | 1.2695 | 1.3038 | 1.2129 | 1.2386 | 1.2386 | -0.046 (-3.61%) | 23,103,902 |
| 26 Feb 2009 | CNY | 1.3896 | 1.4256 | 1.2592 | 1.285 | 1.285 | -0.105 (-7.53%) | 28,588,935 |
| 25 Feb 2009 | CNY | 1.4188 | 1.4359 | 1.3381 | 1.3896 | 1.3896 | -0.021 (-1.46%) | 29,856,669 |
| 24 Feb 2009 | CNY | 1.484 | 1.508 | 1.4068 | 1.4102 | 1.4102 | -0.091 (-6.06%) | 31,561,272 |
| 23 Feb 2009 | CNY | 1.4702 | 1.5234 | 1.4411 | 1.5011 | 1.5011 | +0.024 (+1.62%) | 25,109,692 |
| 20 Feb 2009 | CNY | 1.4376 | 1.4771 | 1.4188 | 1.4771 | 1.4771 | +0.048 (+3.36%) | 22,564,815 |
| 19 Feb 2009 | CNY | 1.4085 | 1.4496 | 1.3982 | 1.4291 | 1.4291 | +0.029 (+2.09%) | 22,368,726 |
| 18 Feb 2009 | CNY | 1.4411 | 1.4771 | 1.3965 | 1.3999 | 1.3999 | -0.072 (-4.89%) | 29,517,582 |
| 17 Feb 2009 | CNY | 1.5509 | 1.5509 | 1.4702 | 1.4719 | 1.4719 | -0.087 (-5.61%) | 36,824,370 |
| 16 Feb 2009 | CNY | 1.5457 | 1.5646 | 1.5063 | 1.5594 | 1.5594 | +0.019 (+1.22%) | 37,479,420 |
| 13 Feb 2009 | CNY | 1.5011 | 1.5423 | 1.4754 | 1.5406 | 1.5406 | +0.04 (+2.63%) | 45,110,325 |
| 12 Feb 2009 | CNY | 1.5045 | 1.5354 | 1.4308 | 1.5011 | 1.5011 | +0.01 (+0.69%) | 36,843,262 |
| 11 Feb 2009 | CNY | 1.4617 | 1.5732 | 1.4411 | 1.4908 | 1.4908 | +0.007 (+0.46%) | 56,892,072 |
| 10 Feb 2009 | CNY | 1.4411 | 1.4908 | 1.4239 | 1.484 | 1.484 | +0.028 (+1.89%) | 39,306,322 |
| 9 Feb 2009 | CNY | 1.4068 | 1.4651 | 1.3982 | 1.4565 | 1.4565 | +0.062 (+4.43%) | 45,849,809 |
| 6 Feb 2009 | CNY | 1.3553 | 1.3999 | 1.3553 | 1.3947 | 1.3947 | +0.043 (+3.17%) | 34,444,047 |
| 5 Feb 2009 | CNY | 1.4068 | 1.4068 | 1.3467 | 1.3519 | 1.3519 | -0.053 (-3.78%) | 31,943,121 |
| 4 Feb 2009 | CNY | 1.3965 | 1.4068 | 1.3759 | 1.405 | 1.405 | +0.009 (+0.61%) | 29,905,411 |
| 3 Feb 2009 | CNY | 1.3587 | 1.4068 | 1.3484 | 1.3965 | 1.3965 | +0.04 (+2.91%) | 36,438,773 |
| 2 Feb 2009 | CNY | 1.3433 | 1.3587 | 1.3055 | 1.357 | 1.357 | +0.029 (+2.20%) | 21,834,647 |
