| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2009 | CNY | 3.5773 | 3.7642 | 3.5773 | 3.7424 | 3.7424 | +0.103 (+2.84%) | 7,917,002 |
| 9 Mar 2009 | CNY | 3.8458 | 3.9456 | 3.6281 | 3.639 | 3.639 | -0.207 (-5.38%) | 12,566,366 |
| 6 Mar 2009 | CNY | 3.737 | 3.9728 | 3.737 | 3.8458 | 3.8458 | +0.02 (+0.52%) | 13,036,582 |
| 5 Mar 2009 | CNY | 3.9093 | 3.9093 | 3.7188 | 3.8259 | 3.8259 | -0.092 (-2.36%) | 21,859,603 |
| 4 Mar 2009 | CNY | 3.8095 | 3.9293 | 3.7206 | 3.9184 | 3.9184 | +0.145 (+3.85%) | 24,397,558 |
| 3 Mar 2009 | CNY | 3.4286 | 3.8095 | 3.4032 | 3.7732 | 3.7732 | +0.25 (+7.10%) | 24,742,393 |
| 2 Mar 2009 | CNY | 3.1764 | 3.541 | 3.1764 | 3.5229 | 3.5229 | +0.267 (+8.19%) | 14,443,946 |
| 27 Feb 2009 | CNY | 3.4104 | 3.4812 | 3.171 | 3.2562 | 3.2562 | -0.207 (-5.97%) | 13,231,841 |
| 26 Feb 2009 | CNY | 3.5229 | 3.7261 | 3.4104 | 3.463 | 3.463 | +0.069 (+2.03%) | 23,736,400 |
| 25 Feb 2009 | CNY | 3.3542 | 3.4086 | 3.2835 | 3.3941 | 3.3941 | +0.065 (+1.96%) | 6,914,604 |
| 24 Feb 2009 | CNY | 3.4485 | 3.4993 | 3.3215 | 3.3288 | 3.3288 | -0.187 (-5.32%) | 8,999,387 |
| 23 Feb 2009 | CNY | 3.4286 | 3.5265 | 3.3578 | 3.5157 | 3.5157 | +0.073 (+2.11%) | 8,526,492 |
| 20 Feb 2009 | CNY | 3.3578 | 3.483 | 3.3034 | 3.4431 | 3.4431 | +0.1 (+2.99%) | 9,275,723 |
| 19 Feb 2009 | CNY | 3.3342 | 3.3887 | 3.2653 | 3.3433 | 3.3433 | +0.033 (+0.98%) | 5,712,355 |
| 18 Feb 2009 | CNY | 3.307 | 3.405 | 3.2689 | 3.3107 | 3.3107 | -0.056 (-1.67%) | 11,740,335 |
| 17 Feb 2009 | CNY | 3.5556 | 3.5574 | 3.3651 | 3.3669 | 3.3669 | -0.198 (-5.55%) | 8,775,321 |
| 16 Feb 2009 | CNY | 3.6281 | 3.6281 | 3.483 | 3.5646 | 3.5646 | -0.024 (-0.66%) | 11,189,939 |
| 13 Feb 2009 | CNY | 3.3923 | 3.5918 | 3.3796 | 3.5882 | 3.5882 | +0.214 (+6.34%) | 15,199,263 |
| 12 Feb 2009 | CNY | 3.3887 | 3.4177 | 3.2671 | 3.3742 | 3.3742 | -0.045 (-1.32%) | 9,297,834 |
| 11 Feb 2009 | CNY | 3.4431 | 3.5556 | 3.3361 | 3.4195 | 3.4195 | -0.074 (-2.13%) | 10,557,093 |
| 10 Feb 2009 | CNY | 3.3923 | 3.5011 | 3.3215 | 3.4939 | 3.4939 | +0.102 (+3.00%) | 9,806,798 |
| 9 Feb 2009 | CNY | 3.3596 | 3.4322 | 3.2853 | 3.3923 | 3.3923 | +0.043 (+1.30%) | 9,837,089 |
| 6 Feb 2009 | CNY | 3.2835 | 3.3742 | 3.2708 | 3.3488 | 3.3488 | +0.073 (+2.22%) | 7,500,511 |
| 5 Feb 2009 | CNY | 3.2925 | 3.3778 | 3.2435 | 3.2762 | 3.2762 | -0.016 (-0.50%) | 8,191,200 |
| 4 Feb 2009 | CNY | 3.3742 | 3.4104 | 3.2581 | 3.2925 | 3.2925 | -0.082 (-2.42%) | 13,150,294 |
| 3 Feb 2009 | CNY | 3.3742 | 3.3869 | 3.298 | 3.3742 | 3.3742 | 0.0 (0.0%) | 8,470,783 |
| 2 Feb 2009 | CNY | 3.229 | 3.3996 | 3.2073 | 3.3742 | 3.3742 | +0.183 (+5.74%) | 9,903,046 |
| 23 Jan 2009 | CNY | 3.0803 | 3.22 | 3.0113 | 3.1909 | 3.1909 | +0.111 (+3.59%) | 8,088,298 |
| 22 Jan 2009 | CNY | 3.0748 | 3.0984 | 2.9932 | 3.0803 | 3.0803 | +0.011 (+0.36%) | 6,060,828 |
| 21 Jan 2009 | CNY | 3.0857 | 3.1601 | 3.0494 | 3.0694 | 3.0694 | -0.047 (-1.51%) | 7,629,955 |
