| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 5.9233 | 6.5 | 5.8867 | 6.3633 | 6.3633 | +0.397 (+6.65%) | 10,051,065 |
| 11 Mar 2009 | CNY | 6.03 | 6.1467 | 5.9233 | 5.9667 | 5.9667 | +0.077 (+1.30%) | 5,955,747 |
| 10 Mar 2009 | CNY | 5.5667 | 5.8967 | 5.4733 | 5.89 | 5.89 | +0.323 (+5.81%) | 5,905,668 |
| 9 Mar 2009 | CNY | 6 | 6.15 | 5.5667 | 5.5667 | 5.5667 | -0.43 (-7.17%) | 7,983,549 |
| 5 Mar 2009 | CNY | 5.9433 | 6.2867 | 5.8 | 5.9967 | 5.9967 | +0.147 (+2.51%) | 9,980,781 |
| 4 Mar 2009 | CNY | 5.4067 | 5.8667 | 5.4067 | 5.85 | 5.85 | +0.463 (+8.60%) | 6,863,193 |
| 3 Mar 2009 | CNY | 5.3333 | 5.5 | 5.2667 | 5.3867 | 5.3867 | -0.143 (-2.59%) | 5,121,363 |
| 2 Mar 2009 | CNY | 5.37 | 5.66 | 5.3 | 5.53 | 5.53 | -0.003 (-0.06%) | 5,730,759 |
| 27 Feb 2009 | CNY | 5.7733 | 5.9967 | 5.5333 | 5.5333 | 5.5333 | -0.613 (-9.98%) | 9,167,235 |
| 26 Feb 2009 | CNY | 7.0367 | 7.1933 | 6.1467 | 6.1467 | 6.1467 | -0.683 (-10.00%) | 17,096,961 |
| 25 Feb 2009 | CNY | 6.4 | 6.83 | 6.2167 | 6.83 | 6.83 | +0.62 (+9.98%) | 15,791,793 |
| 24 Feb 2009 | CNY | 6.3333 | 6.67 | 6.1333 | 6.21 | 6.21 | -0.207 (-3.22%) | 9,688,629 |
| 23 Feb 2009 | CNY | 6.1933 | 6.5 | 6.1 | 6.4167 | 6.4167 | +0.153 (+2.45%) | 7,871,865 |
| 20 Feb 2009 | CNY | 5.8767 | 6.29 | 5.7867 | 6.2633 | 6.2633 | +0.377 (+6.40%) | 7,155,747 |
| 19 Feb 2009 | CNY | 5.8667 | 5.9933 | 5.7 | 5.8867 | 5.8867 | +0.033 (+0.57%) | 7,053,726 |
| 18 Feb 2009 | CNY | 6.2667 | 6.4 | 5.8 | 5.8533 | 5.8533 | -0.57 (-8.87%) | 10,243,950 |
| 17 Feb 2009 | CNY | 6.3933 | 6.7667 | 6.0667 | 6.4233 | 6.4233 | -0.047 (-0.72%) | 15,483,327 |
| 16 Feb 2009 | CNY | 6.2333 | 6.6333 | 6.2 | 6.47 | 6.47 | +0.267 (+4.30%) | 14,568,705 |
| 13 Feb 2009 | CNY | 6.15 | 6.2833 | 6.1 | 6.2033 | 6.2033 | +0.02 (+0.32%) | 9,872,700 |
| 12 Feb 2009 | CNY | 6.2367 | 6.3333 | 5.9333 | 6.1833 | 6.1833 | -0.187 (-2.93%) | 8,531,439 |
| 11 Feb 2009 | CNY | 6.17 | 6.73 | 6.0533 | 6.37 | 6.37 | +0.103 (+1.65%) | 13,736,742 |
| 10 Feb 2009 | CNY | 6.28 | 6.2833 | 6.0667 | 6.2667 | 6.2667 | -0.027 (-0.42%) | 11,643,681 |
| 9 Feb 2009 | CNY | 6.17 | 6.4667 | 6.0933 | 6.2933 | 6.2933 | +0.1 (+1.61%) | 15,551,559 |
| 6 Feb 2009 | CNY | 5.9167 | 6.2933 | 5.8667 | 6.1933 | 6.1933 | +0.243 (+4.09%) | 15,916,338 |
| 5 Feb 2009 | CNY | 5.8567 | 6.1333 | 5.76 | 5.95 | 5.95 | +0.013 (+0.22%) | 17,972,841 |
| 4 Feb 2009 | CNY | 6.2933 | 6.36 | 5.8667 | 5.9367 | 5.9367 | +0.147 (+2.53%) | 25,520,196 |
| 3 Feb 2009 | CNY | 5.6033 | 5.79 | 5.6033 | 5.79 | 5.79 | +0.527 (+10.01%) | 4,552,380 |
| 2 Feb 2009 | CNY | 4.8833 | 5.2633 | 4.8833 | 5.2633 | 5.2633 | +0.48 (+10.03%) | 12,491,079 |
| 23 Jan 2009 | CNY | 4.7267 | 4.92 | 4.7 | 4.7833 | 4.7833 | +0.057 (+1.20%) | 6,064,335 |
| 22 Jan 2009 | CNY | 4.65 | 4.7333 | 4.5667 | 4.7267 | 4.7267 | +0.113 (+2.46%) | 4,695,375 |
