| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2009 | CNY | 6.0714 | 6.3286 | 6.0476 | 6.3095 | 6.3095 | +0.243 (+4.00%) | 3,019,428 |
| 6 Mar 2009 | CNY | 6.0238 | 6.1429 | 5.9667 | 6.0667 | 6.0667 | -0.09 (-1.47%) | 1,472,694 |
| 5 Mar 2009 | CNY | 6.2143 | 6.3143 | 6 | 6.1571 | 6.1571 | +0.033 (+0.54%) | 3,053,843 |
| 4 Mar 2009 | CNY | 5.8381 | 6.1238 | 5.8095 | 6.1238 | 6.1238 | +0.343 (+5.93%) | 2,905,106 |
| 3 Mar 2009 | CNY | 5.6286 | 5.8476 | 5.5762 | 5.781 | 5.781 | +0.029 (+0.50%) | 1,425,624 |
| 2 Mar 2009 | CNY | 5.5714 | 5.8286 | 5.5714 | 5.7524 | 5.7524 | +0.038 (+0.67%) | 1,383,872 |
| 27 Feb 2009 | CNY | 6.0952 | 6.1333 | 5.6286 | 5.7143 | 5.7143 | -0.414 (-6.76%) | 3,323,802 |
| 26 Feb 2009 | CNY | 6.3571 | 6.6857 | 5.9524 | 6.1286 | 6.1286 | -0.205 (-3.23%) | 4,209,067 |
| 25 Feb 2009 | CNY | 6.381 | 6.4714 | 6.1571 | 6.3333 | 6.3333 | -0.043 (-0.67%) | 3,111,549 |
| 24 Feb 2009 | CNY | 6.7333 | 6.7333 | 6.3667 | 6.3762 | 6.3762 | -0.414 (-6.10%) | 3,679,521 |
| 23 Feb 2009 | CNY | 6.5333 | 6.8571 | 6.5333 | 6.7905 | 6.7905 | +0.167 (+2.52%) | 3,757,687 |
| 20 Feb 2009 | CNY | 6.4191 | 6.6429 | 6.3048 | 6.6238 | 6.6238 | +0.205 (+3.19%) | 3,537,926 |
| 19 Feb 2009 | CNY | 6.3905 | 6.5571 | 6.2762 | 6.4191 | 6.4191 | +0.019 (+0.30%) | 5,361,348 |
| 18 Feb 2009 | CNY | 6.9524 | 6.9524 | 6.381 | 6.4 | 6.4 | -0.457 (-6.67%) | 3,325,587 |
| 17 Feb 2009 | CNY | 7.0381 | 7.0381 | 6.6762 | 6.8571 | 6.8571 | -0.262 (-3.68%) | 8,095,846 |
| 16 Feb 2009 | CNY | 7.0857 | 7.3191 | 6.9048 | 7.1191 | 7.1191 | +0.048 (+0.67%) | 5,279,977 |
| 13 Feb 2009 | CNY | 6.8238 | 7.1333 | 6.7571 | 7.0714 | 7.0714 | +0.319 (+4.72%) | 3,921,120 |
| 12 Feb 2009 | CNY | 6.7381 | 6.8095 | 6.381 | 6.7524 | 6.7524 | +0.062 (+0.93%) | 3,076,672 |
| 11 Feb 2009 | CNY | 6.7 | 7.0238 | 6.6667 | 6.6905 | 6.6905 | -0.209 (-3.04%) | 4,487,084 |
| 10 Feb 2009 | CNY | 6.8571 | 6.9429 | 6.7143 | 6.9 | 6.9 | +0.067 (+0.98%) | 5,733,630 |
| 9 Feb 2009 | CNY | 6.6429 | 7.0191 | 6.5143 | 6.8333 | 6.8333 | +0.229 (+3.46%) | 5,434,877 |
| 6 Feb 2009 | CNY | 6.4238 | 6.7619 | 6.3952 | 6.6048 | 6.6048 | +0.172 (+2.67%) | 4,400,976 |
| 5 Feb 2009 | CNY | 6.5238 | 6.5952 | 6.4191 | 6.4333 | 6.4333 | -0.157 (-2.39%) | 3,717,730 |
| 4 Feb 2009 | CNY | 6.4667 | 6.6143 | 6.381 | 6.5905 | 6.5905 | +0.11 (+1.69%) | 4,211,606 |
| 3 Feb 2009 | CNY | 6.5238 | 6.5476 | 6.3333 | 6.481 | 6.481 | -0.014 (-0.22%) | 3,546,402 |
| 2 Feb 2009 | CNY | 6.1 | 6.5476 | 6.0905 | 6.4952 | 6.4952 | +0.438 (+7.23%) | 3,508,619 |
| 23 Jan 2009 | CNY | 6.0238 | 6.1381 | 5.9429 | 6.0571 | 6.0571 | +0.033 (+0.55%) | 2,443,064 |
| 22 Jan 2009 | CNY | 6.0095 | 6.1143 | 5.8095 | 6.0238 | 6.0238 | +0.024 (+0.40%) | 3,967,254 |
| 21 Jan 2009 | CNY | 5.7905 | 6.1191 | 5.7905 | 6 | 6 | +0.124 (+2.11%) | 2,607,223 |
| 20 Jan 2009 | CNY | 5.7619 | 5.8857 | 5.7619 | 5.8762 | 5.8762 | +0.086 (+1.48%) | 1,122,603 |
