| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 4.68 | 4.8 | 4.51 | 4.75 | 4.75 | +0.095 (+2.04%) | 12,965,374 |
| 4 Mar 2009 | CNY | 4.475 | 4.7 | 4.475 | 4.655 | 4.655 | +0.25 (+5.68%) | 11,616,184 |
| 3 Mar 2009 | CNY | 4.165 | 4.475 | 4.105 | 4.405 | 4.405 | +0.19 (+4.51%) | 13,953,238 |
| 2 Mar 2009 | CNY | 4.2 | 4.25 | 4.15 | 4.215 | 4.215 | +0.02 (+0.48%) | 6,575,102 |
| 27 Feb 2009 | CNY | 4.225 | 4.32 | 4.115 | 4.195 | 4.195 | -0.085 (-1.99%) | 12,853,638 |
| 26 Feb 2009 | CNY | 4.59 | 4.655 | 4.145 | 4.28 | 4.28 | -0.295 (-6.45%) | 9,662,030 |
| 25 Feb 2009 | CNY | 4.8 | 4.825 | 4.38 | 4.575 | 4.575 | -0.16 (-3.38%) | 11,962,152 |
| 24 Feb 2009 | CNY | 4.945 | 5.075 | 4.705 | 4.735 | 4.735 | -0.275 (-5.49%) | 12,223,820 |
| 23 Feb 2009 | CNY | 4.81 | 5.06 | 4.7 | 5.01 | 5.01 | +0.18 (+3.73%) | 18,315,876 |
| 20 Feb 2009 | CNY | 4.785 | 4.835 | 4.67 | 4.83 | 4.83 | +0.04 (+0.84%) | 10,172,750 |
| 19 Feb 2009 | CNY | 4.965 | 4.965 | 4.75 | 4.79 | 4.79 | +0.09 (+1.91%) | 13,796,974 |
| 18 Feb 2009 | CNY | 4.675 | 4.85 | 4.61 | 4.7 | 4.7 | -0.05 (-1.05%) | 8,570,756 |
| 17 Feb 2009 | CNY | 5 | 5 | 4.73 | 4.75 | 4.75 | -0.265 (-5.28%) | 19,833,814 |
| 16 Feb 2009 | CNY | 5.175 | 5.245 | 4.925 | 5.015 | 5.015 | -0.11 (-2.15%) | 19,073,032 |
| 13 Feb 2009 | CNY | 5.135 | 5.225 | 4.95 | 5.125 | 5.125 | +0.02 (+0.39%) | 19,402,200 |
| 12 Feb 2009 | CNY | 4.725 | 5.15 | 4.705 | 5.105 | 5.105 | +0.38 (+8.04%) | 24,864,102 |
| 11 Feb 2009 | CNY | 4.82 | 4.975 | 4.64 | 4.725 | 4.725 | -0.145 (-2.98%) | 21,396,662 |
| 10 Feb 2009 | CNY | 4.775 | 4.88 | 4.69 | 4.87 | 4.87 | +0.075 (+1.56%) | 14,940,814 |
| 9 Feb 2009 | CNY | 4.83 | 4.925 | 4.66 | 4.795 | 4.795 | -0.035 (-0.72%) | 22,313,114 |
| 6 Feb 2009 | CNY | 4.485 | 4.86 | 4.485 | 4.83 | 4.83 | +0.41 (+9.28%) | 22,770,152 |
| 5 Feb 2009 | CNY | 4.405 | 4.595 | 4.4 | 4.42 | 4.42 | +0.08 (+1.84%) | 27,020,150 |
| 4 Feb 2009 | CNY | 4.2 | 4.405 | 4.175 | 4.34 | 4.34 | +0.215 (+5.21%) | 20,793,208 |
| 3 Feb 2009 | CNY | 4.025 | 4.145 | 4.025 | 4.125 | 4.125 | +0.195 (+4.96%) | 14,294,940 |
| 2 Feb 2009 | CNY | 3.845 | 3.95 | 3.845 | 3.93 | 3.93 | +0.095 (+2.48%) | 6,976,516 |
| 23 Jan 2009 | CNY | 3.8 | 3.89 | 3.8 | 3.835 | 3.835 | +0.02 (+0.52%) | 5,231,818 |
| 22 Jan 2009 | CNY | 3.815 | 3.835 | 3.755 | 3.815 | 3.815 | +0.06 (+1.60%) | 4,625,000 |
| 21 Jan 2009 | CNY | 3.8 | 3.83 | 3.73 | 3.755 | 3.755 | -0.09 (-2.34%) | 5,272,654 |
| 20 Jan 2009 | CNY | 3.825 | 3.865 | 3.785 | 3.845 | 3.845 | +0.025 (+0.65%) | 3,240,826 |
| 19 Jan 2009 | CNY | 4 | 4.045 | 3.8 | 3.82 | 3.82 | -0.15 (-3.78%) | 6,305,822 |
| 16 Jan 2009 | CNY | 3.865 | 4.08 | 3.86 | 3.97 | 3.97 | +0.095 (+2.45%) | 8,680,958 |
