| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | CNY | 4.31 | 4.508 | 4.22 | 4.46 | 4.46 | +0.152 (+3.53%) | 38,532,005 |
| 19 Feb 2009 | CNY | 4.25 | 4.346 | 4.202 | 4.308 | 4.308 | +0.082 (+1.94%) | 35,121,225 |
| 18 Feb 2009 | CNY | 4.202 | 4.378 | 4.138 | 4.226 | 4.226 | -0.118 (-2.72%) | 29,092,000 |
| 17 Feb 2009 | CNY | 4.496 | 4.496 | 4.286 | 4.344 | 4.344 | -0.164 (-3.64%) | 34,027,380 |
| 16 Feb 2009 | CNY | 4.48 | 4.52 | 4.34 | 4.508 | 4.508 | +0.112 (+2.55%) | 56,659,465 |
| 13 Feb 2009 | CNY | 4.128 | 4.534 | 4.08 | 4.396 | 4.396 | +0.274 (+6.65%) | 58,813,500 |
| 12 Feb 2009 | CNY | 4.132 | 4.192 | 3.876 | 4.122 | 4.122 | +0.022 (+0.54%) | 33,858,830 |
| 11 Feb 2009 | CNY | 4.202 | 4.27 | 4.016 | 4.1 | 4.1 | -0.044 (-1.06%) | 63,798,705 |
| 10 Feb 2009 | CNY | 3.78 | 4.144 | 3.77 | 4.144 | 4.144 | +0.376 (+9.98%) | 62,582,480 |
| 9 Feb 2009 | CNY | 3.772 | 3.83 | 3.702 | 3.768 | 3.768 | +0.012 (+0.32%) | 36,479,330 |
| 6 Feb 2009 | CNY | 3.7 | 3.768 | 3.652 | 3.756 | 3.756 | +0.092 (+2.51%) | 36,376,335 |
| 5 Feb 2009 | CNY | 3.596 | 3.712 | 3.556 | 3.664 | 3.664 | +0.06 (+1.66%) | 45,868,495 |
| 4 Feb 2009 | CNY | 3.572 | 3.648 | 3.51 | 3.604 | 3.604 | +0.034 (+0.95%) | 43,832,900 |
| 3 Feb 2009 | CNY | 3.62 | 3.62 | 3.51 | 3.57 | 3.57 | +0.014 (+0.39%) | 26,035,325 |
| 2 Feb 2009 | CNY | 3.564 | 3.638 | 3.52 | 3.556 | 3.556 | +0.138 (+4.04%) | 41,290,000 |
| 23 Jan 2009 | CNY | 3.402 | 3.498 | 3.37 | 3.418 | 3.418 | +0.028 (+0.83%) | 23,012,925 |
| 22 Jan 2009 | CNY | 3.474 | 3.496 | 3.336 | 3.39 | 3.39 | -0.048 (-1.40%) | 23,550,365 |
| 21 Jan 2009 | CNY | 3.35 | 3.5 | 3.34 | 3.438 | 3.438 | +0.054 (+1.60%) | 25,864,975 |
| 20 Jan 2009 | CNY | 3.334 | 3.384 | 3.318 | 3.384 | 3.384 | +0.046 (+1.38%) | 15,230,395 |
| 19 Jan 2009 | CNY | 3.346 | 3.372 | 3.266 | 3.338 | 3.338 | +0.002 (+0.06%) | 12,858,945 |
| 16 Jan 2009 | CNY | 3.41 | 3.436 | 3.332 | 3.336 | 3.336 | -0.038 (-1.13%) | 23,876,335 |
| 15 Jan 2009 | CNY | 3.26 | 3.408 | 3.24 | 3.374 | 3.374 | +0.096 (+2.93%) | 25,652,020 |
| 14 Jan 2009 | CNY | 3.204 | 3.304 | 3.2 | 3.278 | 3.278 | +0.044 (+1.36%) | 14,465,190 |
| 13 Jan 2009 | CNY | 3.376 | 3.378 | 3.228 | 3.234 | 3.234 | -0.16 (-4.71%) | 12,891,150 |
| 12 Jan 2009 | CNY | 3.35 | 3.438 | 3.324 | 3.394 | 3.394 | +0.032 (+0.95%) | 19,609,790 |
| 9 Jan 2009 | CNY | 3.318 | 3.394 | 3.3 | 3.362 | 3.362 | +0.066 (+2.00%) | 10,782,275 |
| 8 Jan 2009 | CNY | 3.32 | 3.34 | 3.25 | 3.296 | 3.296 | -0.104 (-3.06%) | 13,327,670 |
| 7 Jan 2009 | CNY | 3.43 | 3.54 | 3.39 | 3.4 | 3.4 | -0.004 (-0.12%) | 20,322,240 |
| 6 Jan 2009 | CNY | 3.348 | 3.434 | 3.3 | 3.404 | 3.404 | +0.046 (+1.37%) | 23,133,165 |
| 5 Jan 2009 | CNY | 3.25 | 3.4 | 3.142 | 3.358 | 3.358 | +0.17 (+5.33%) | 17,821,915 |
