| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 4.0522 | 4.1587 | 4.0247 | 4.0865 | 4.0865 | -0.072 (-1.74%) | 4,586,586 |
| 5 Mar 2009 | CNY | 4.1071 | 4.2411 | 4.0179 | 4.1587 | 4.1587 | +0.103 (+2.54%) | 10,456,922 |
| 4 Mar 2009 | CNY | 3.8084 | 4.0694 | 3.7981 | 4.0556 | 4.0556 | +0.247 (+6.49%) | 9,946,722 |
| 3 Mar 2009 | CNY | 3.6813 | 3.8771 | 3.6229 | 3.8084 | 3.8084 | +0.014 (+0.36%) | 6,289,337 |
| 2 Mar 2009 | CNY | 3.6504 | 3.829 | 3.6092 | 3.7946 | 3.7946 | +0.086 (+2.31%) | 5,682,549 |
| 27 Feb 2009 | CNY | 3.9973 | 4.1003 | 3.6985 | 3.7088 | 3.7088 | -0.402 (-9.77%) | 9,921,399 |
| 26 Feb 2009 | CNY | 4.2239 | 4.3956 | 3.956 | 4.1106 | 4.1106 | -0.113 (-2.68%) | 18,221,298 |
| 25 Feb 2009 | CNY | 4.1896 | 4.2892 | 4.0865 | 4.2239 | 4.2239 | +0.113 (+2.76%) | 10,604,065 |
| 24 Feb 2009 | CNY | 4.3544 | 4.4368 | 4.0797 | 4.1106 | 4.1106 | -0.326 (-7.35%) | 15,456,517 |
| 23 Feb 2009 | CNY | 4.2926 | 4.4643 | 4.2308 | 4.4368 | 4.4368 | +0.093 (+2.13%) | 13,229,783 |
| 20 Feb 2009 | CNY | 4.1621 | 4.3441 | 4.1174 | 4.3441 | 4.3441 | +0.261 (+6.39%) | 14,352,910 |
| 19 Feb 2009 | CNY | 4.0694 | 4.1106 | 3.9732 | 4.0831 | 4.0831 | +0.045 (+1.10%) | 10,442,344 |
| 18 Feb 2009 | CNY | 4.1724 | 4.2582 | 3.9492 | 4.0385 | 4.0385 | -0.254 (-5.92%) | 22,653,889 |
| 17 Feb 2009 | CNY | 4.5673 | 4.7734 | 4.2823 | 4.2926 | 4.2926 | -0.148 (-3.33%) | 23,192,399 |
| 16 Feb 2009 | CNY | 4.5227 | 4.5261 | 4.3475 | 4.4403 | 4.4403 | -0.072 (-1.60%) | 10,723,472 |
| 13 Feb 2009 | CNY | 4.217 | 4.5158 | 4.1896 | 4.5124 | 4.5124 | +0.409 (+9.96%) | 9,690,629 |
| 12 Feb 2009 | CNY | 4.0419 | 4.1552 | 3.9217 | 4.1037 | 4.1037 | +0.082 (+2.05%) | 5,334,571 |
| 11 Feb 2009 | CNY | 3.9492 | 4.1724 | 3.9183 | 4.0213 | 4.0213 | +0.003 (+0.08%) | 7,962,482 |
| 10 Feb 2009 | CNY | 3.8565 | 4.0179 | 3.853 | 4.0179 | 4.0179 | +0.1 (+2.54%) | 7,089,272 |
| 9 Feb 2009 | CNY | 3.8771 | 3.9732 | 3.8393 | 3.9183 | 3.9183 | +0.065 (+1.69%) | 7,794,908 |
| 6 Feb 2009 | CNY | 3.7603 | 3.8633 | 3.7466 | 3.853 | 3.853 | +0.096 (+2.56%) | 5,497,573 |
| 5 Feb 2009 | CNY | 3.8668 | 3.8771 | 3.726 | 3.7569 | 3.7569 | -0.124 (-3.19%) | 6,790,326 |
| 4 Feb 2009 | CNY | 3.7637 | 3.8977 | 3.726 | 3.8805 | 3.8805 | +0.144 (+3.86%) | 6,593,871 |
| 3 Feb 2009 | CNY | 3.7363 | 3.829 | 3.6676 | 3.7363 | 3.7363 | +0.034 (+0.93%) | 8,187,227 |
| 2 Feb 2009 | CNY | 3.5096 | 3.7637 | 3.4856 | 3.7019 | 3.7019 | +0.216 (+6.21%) | 7,485,296 |
| 23 Jan 2009 | CNY | 3.4718 | 3.5268 | 3.4375 | 3.4856 | 3.4856 | -0.017 (-0.49%) | 3,620,862 |
| 22 Jan 2009 | CNY | 3.4821 | 3.5062 | 3.4238 | 3.5028 | 3.5028 | +0.052 (+1.50%) | 5,358,286 |
| 21 Jan 2009 | CNY | 3.4856 | 3.5783 | 3.4375 | 3.4512 | 3.4512 | -0.103 (-2.90%) | 5,368,251 |
| 20 Jan 2009 | CNY | 3.4924 | 3.568 | 3.4375 | 3.5543 | 3.5543 | +0.062 (+1.77%) | 4,363,719 |
| 19 Jan 2009 | CNY | 3.5096 | 3.6607 | 3.4032 | 3.4924 | 3.4924 | +0.003 (+0.10%) | 11,640,251 |
