| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2009 | CNY | 1.62 | 1.6475 | 1.6 | 1.6425 | 1.6425 | +0.03 (+1.86%) | 7,140,304 |
| 23 Jan 2009 | CNY | 1.645 | 1.655 | 1.6025 | 1.6125 | 1.6125 | -0.03 (-1.83%) | 7,790,276 |
| 22 Jan 2009 | CNY | 1.6625 | 1.6875 | 1.6275 | 1.6425 | 1.6425 | +0.025 (+1.55%) | 13,280,372 |
| 21 Jan 2009 | CNY | 1.625 | 1.6775 | 1.6075 | 1.6175 | 1.6175 | -0.028 (-1.67%) | 13,381,028 |
| 20 Jan 2009 | CNY | 1.5775 | 1.65 | 1.575 | 1.645 | 1.645 | +0.07 (+4.44%) | 14,925,092 |
| 19 Jan 2009 | CNY | 1.585 | 1.6125 | 1.555 | 1.575 | 1.575 | -0.015 (-0.94%) | 7,125,552 |
| 16 Jan 2009 | CNY | 1.595 | 1.625 | 1.5825 | 1.59 | 1.59 | 0.0 (0.0%) | 11,766,200 |
| 15 Jan 2009 | CNY | 1.575 | 1.62 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 11,612,908 |
| 14 Jan 2009 | CNY | 1.5475 | 1.625 | 1.5375 | 1.61 | 1.61 | +0.055 (+3.54%) | 12,790,796 |
| 13 Jan 2009 | CNY | 1.6 | 1.6 | 1.5375 | 1.555 | 1.555 | -0.08 (-4.89%) | 14,334,548 |
| 12 Jan 2009 | CNY | 1.6525 | 1.7275 | 1.6275 | 1.635 | 1.635 | -0.013 (-0.76%) | 22,000,112 |
| 9 Jan 2009 | CNY | 1.575 | 1.655 | 1.575 | 1.6475 | 1.6475 | +0.08 (+5.10%) | 17,523,648 |
| 8 Jan 2009 | CNY | 1.6 | 1.6325 | 1.56 | 1.5675 | 1.5675 | -0.07 (-4.27%) | 12,598,928 |
| 7 Jan 2009 | CNY | 1.615 | 1.685 | 1.5875 | 1.6375 | 1.6375 | +0.015 (+0.92%) | 20,771,920 |
| 6 Jan 2009 | CNY | 1.6 | 1.645 | 1.5675 | 1.6225 | 1.6225 | +0.003 (+0.15%) | 21,316,076 |
| 5 Jan 2009 | CNY | 1.585 | 1.6325 | 1.5525 | 1.62 | 1.62 | +0.062 (+4.01%) | 20,539,952 |
| 31 Dec 2008 | CNY | 1.5025 | 1.6175 | 1.4625 | 1.5575 | 1.5575 | +0.058 (+3.83%) | 26,119,176 |
| 30 Dec 2008 | CNY | 1.4125 | 1.51 | 1.3775 | 1.5 | 1.5 | +0.085 (+6.01%) | 13,018,612 |
| 29 Dec 2008 | CNY | 1.45 | 1.45 | 1.355 | 1.415 | 1.415 | -0.048 (-3.25%) | 7,267,820 |
| 26 Dec 2008 | CNY | 1.425 | 1.51 | 1.415 | 1.4625 | 1.4625 | +0.037 (+2.63%) | 12,577,760 |
| 25 Dec 2008 | CNY | 1.385 | 1.445 | 1.385 | 1.425 | 1.425 | +0.03 (+2.15%) | 6,424,792 |
| 24 Dec 2008 | CNY | 1.3775 | 1.4375 | 1.3675 | 1.395 | 1.395 | -0.033 (-2.28%) | 7,980,024 |
| 23 Dec 2008 | CNY | 1.575 | 1.5825 | 1.425 | 1.4275 | 1.4275 | -0.155 (-9.79%) | 16,176,784 |
| 22 Dec 2008 | CNY | 1.5425 | 1.5925 | 1.525 | 1.5825 | 1.5825 | +0.055 (+3.60%) | 16,671,388 |
| 19 Dec 2008 | CNY | 1.5225 | 1.545 | 1.5 | 1.5275 | 1.5275 | +0.033 (+2.17%) | 10,501,420 |
| 17 Dec 2008 | CNY | 1.525 | 1.545 | 1.4775 | 1.495 | 1.495 | -0.02 (-1.32%) | 16,767,500 |
| 16 Dec 2008 | CNY | 1.38 | 1.5175 | 1.38 | 1.515 | 1.515 | +0.12 (+8.60%) | 16,636,524 |
| 15 Dec 2008 | CNY | 1.3775 | 1.4075 | 1.35 | 1.395 | 1.395 | +0.058 (+4.30%) | 9,877,364 |
| 12 Dec 2008 | CNY | 1.4375 | 1.4625 | 1.31 | 1.3375 | 1.3375 | -0.117 (-8.08%) | 11,366,880 |
| 11 Dec 2008 | CNY | 1.52 | 1.545 | 1.4525 | 1.455 | 1.455 | -0.083 (-5.37%) | 10,696,048 |
