| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 3.6029 | 3.7147 | 3.5912 | 3.6118 | 3.6118 | -0.079 (-2.15%) | 3,409,812 |
| 5 Mar 2009 | CNY | 3.5735 | 3.7765 | 3.5735 | 3.6912 | 3.6912 | +0.141 (+3.98%) | 6,576,266 |
| 4 Mar 2009 | CNY | 3.3471 | 3.5706 | 3.3294 | 3.55 | 3.55 | +0.241 (+7.29%) | 4,952,293 |
| 3 Mar 2009 | CNY | 3.25 | 3.3618 | 3.1941 | 3.3088 | 3.3088 | -0.009 (-0.27%) | 2,566,887 |
| 2 Mar 2009 | CNY | 3.2353 | 3.3471 | 3.2118 | 3.3177 | 3.3177 | +0.038 (+1.17%) | 2,562,117 |
| 27 Feb 2009 | CNY | 3.6 | 3.6118 | 3.2677 | 3.2794 | 3.2794 | -0.341 (-9.42%) | 4,977,882 |
| 26 Feb 2009 | CNY | 3.9971 | 4.0588 | 3.5618 | 3.6206 | 3.6206 | -0.312 (-7.93%) | 6,381,650 |
| 25 Feb 2009 | CNY | 3.8588 | 3.9324 | 3.7765 | 3.9324 | 3.9324 | +0.109 (+2.85%) | 3,675,641 |
| 24 Feb 2009 | CNY | 3.95 | 4.0382 | 3.8235 | 3.8235 | 3.8235 | -0.162 (-4.06%) | 5,824,210 |
| 23 Feb 2009 | CNY | 3.8765 | 4.0177 | 3.8471 | 3.9853 | 3.9853 | +0.103 (+2.65%) | 4,629,028 |
| 20 Feb 2009 | CNY | 3.7324 | 3.9294 | 3.7206 | 3.8824 | 3.8824 | +0.132 (+3.53%) | 3,734,104 |
| 19 Feb 2009 | CNY | 3.7206 | 3.7618 | 3.6618 | 3.75 | 3.75 | +0.103 (+2.82%) | 3,121,597 |
| 18 Feb 2009 | CNY | 3.7853 | 3.8206 | 3.6353 | 3.6471 | 3.6471 | -0.179 (-4.69%) | 2,812,486 |
| 17 Feb 2009 | CNY | 4.0294 | 4.0294 | 3.8265 | 3.8265 | 3.8265 | -0.206 (-5.11%) | 3,774,000 |
| 16 Feb 2009 | CNY | 4.0588 | 4.0706 | 3.9412 | 4.0324 | 4.0324 | +0.009 (+0.22%) | 6,012,186 |
| 13 Feb 2009 | CNY | 3.9353 | 4.0588 | 3.9147 | 4.0235 | 4.0235 | +0.147 (+3.79%) | 8,042,380 |
| 12 Feb 2009 | CNY | 3.8 | 3.8765 | 3.6235 | 3.8765 | 3.8765 | +0.082 (+2.17%) | 5,968,411 |
| 11 Feb 2009 | CNY | 3.7941 | 3.8824 | 3.7353 | 3.7941 | 3.7941 | -0.071 (-1.83%) | 6,110,014 |
| 10 Feb 2009 | CNY | 3.8882 | 3.8882 | 3.75 | 3.8647 | 3.8647 | +0.006 (+0.15%) | 5,348,567 |
| 9 Feb 2009 | CNY | 3.7824 | 3.8765 | 3.6912 | 3.8588 | 3.8588 | +0.094 (+2.50%) | 6,904,900 |
| 6 Feb 2009 | CNY | 3.6765 | 3.7765 | 3.6471 | 3.7647 | 3.7647 | +0.115 (+3.14%) | 6,567,195 |
| 5 Feb 2009 | CNY | 3.6471 | 3.7529 | 3.6206 | 3.65 | 3.65 | 0.0 (0.0%) | 6,409,673 |
| 4 Feb 2009 | CNY | 3.6735 | 3.7059 | 3.6206 | 3.65 | 3.65 | +0.018 (+0.48%) | 4,183,230 |
| 3 Feb 2009 | CNY | 3.6618 | 3.6618 | 3.6 | 3.6324 | 3.6324 | -0.006 (-0.16%) | 5,372,333 |
| 2 Feb 2009 | CNY | 3.4912 | 3.6706 | 3.4853 | 3.6382 | 3.6382 | +0.123 (+3.51%) | 4,969,450 |
| 23 Jan 2009 | CNY | 3.5029 | 3.5471 | 3.4853 | 3.5147 | 3.5147 | -0.012 (-0.33%) | 2,590,375 |
| 22 Jan 2009 | CNY | 3.4735 | 3.5441 | 3.4588 | 3.5265 | 3.5265 | +0.053 (+1.53%) | 3,205,424 |
| 21 Jan 2009 | CNY | 3.5324 | 3.5735 | 3.4529 | 3.4735 | 3.4735 | -0.074 (-2.07%) | 2,724,097 |
| 20 Jan 2009 | CNY | 3.4677 | 3.5529 | 3.4677 | 3.5471 | 3.5471 | +0.021 (+0.58%) | 2,823,968 |
| 19 Jan 2009 | CNY | 3.5471 | 3.5853 | 3.3735 | 3.5265 | 3.5265 | -0.018 (-0.50%) | 4,245,984 |
