| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | CNY | 3.0712 | 3.3376 | 3.0285 | 3.2464 | 3.2464 | +0.212 (+6.99%) | 53,126,440 |
| 3 Mar 2009 | CNY | 2.7778 | 3.0342 | 2.7137 | 3.0342 | 3.0342 | +0.276 (+10.02%) | 54,252,855 |
| 2 Mar 2009 | CNY | 2.6282 | 2.7578 | 2.6068 | 2.7578 | 2.7578 | +0.251 (+10.00%) | 46,630,953 |
| 27 Feb 2009 | CNY | 2.5071 | 2.5071 | 2.5071 | 2.5071 | 2.5071 | +0.228 (+10.00%) | 29,994,578 |
| 26 Feb 2009 | CNY | 2.4473 | 2.5071 | 2.2009 | 2.2792 | 2.2792 | -0.167 (-6.82%) | 28,265,868 |
| 25 Feb 2009 | CNY | 2.2892 | 2.4915 | 2.2892 | 2.4459 | 2.4459 | +0.174 (+7.65%) | 25,920,999 |
| 24 Feb 2009 | CNY | 2.2222 | 2.3504 | 2.1809 | 2.2721 | 2.2721 | +0.01 (+0.44%) | 33,548,495 |
| 23 Feb 2009 | CNY | 2.1154 | 2.2849 | 2.1154 | 2.2621 | 2.2621 | +0.185 (+8.92%) | 44,164,631 |
| 20 Feb 2009 | CNY | 1.9088 | 2.0769 | 1.9017 | 2.0769 | 2.0769 | +0.189 (+10.03%) | 16,861,029 |
| 19 Feb 2009 | CNY | 1.7821 | 1.8875 | 1.7821 | 1.8875 | 1.8875 | +0.121 (+6.86%) | 12,291,851 |
| 18 Feb 2009 | CNY | 1.8319 | 1.8661 | 1.765 | 1.7664 | 1.7664 | -0.103 (-5.49%) | 12,592,763 |
| 17 Feb 2009 | CNY | 1.9573 | 1.9573 | 1.8533 | 1.869 | 1.869 | -0.09 (-4.58%) | 12,977,810 |
| 16 Feb 2009 | CNY | 1.9444 | 1.9943 | 1.906 | 1.9587 | 1.9587 | +0.046 (+2.38%) | 15,949,053 |
| 13 Feb 2009 | CNY | 1.8105 | 1.9288 | 1.8105 | 1.9131 | 1.9131 | +0.104 (+5.75%) | 17,060,256 |
| 12 Feb 2009 | CNY | 1.7935 | 1.8191 | 1.735 | 1.8091 | 1.8091 | +0.041 (+2.34%) | 12,012,996 |
| 11 Feb 2009 | CNY | 1.7949 | 1.8319 | 1.7379 | 1.7678 | 1.7678 | -0.056 (-3.05%) | 16,874,563 |
| 10 Feb 2009 | CNY | 1.7393 | 1.8234 | 1.7108 | 1.8234 | 1.8234 | +0.086 (+4.92%) | 15,634,831 |
| 9 Feb 2009 | CNY | 1.6809 | 1.7635 | 1.6667 | 1.7379 | 1.7379 | +0.078 (+4.72%) | 20,161,755 |
| 6 Feb 2009 | CNY | 1.6026 | 1.6624 | 1.6026 | 1.6595 | 1.6595 | +0.063 (+3.92%) | 13,600,211 |
| 5 Feb 2009 | CNY | 1.651 | 1.6524 | 1.5883 | 1.5969 | 1.5969 | -0.054 (-3.28%) | 12,405,182 |
| 4 Feb 2009 | CNY | 1.6524 | 1.6909 | 1.6339 | 1.651 | 1.651 | +0.01 (+0.61%) | 12,118,984 |
| 3 Feb 2009 | CNY | 1.6154 | 1.6482 | 1.6125 | 1.641 | 1.641 | +0.03 (+1.86%) | 9,822,264 |
| 2 Feb 2009 | CNY | 1.5997 | 1.6111 | 1.5741 | 1.6111 | 1.6111 | +0.037 (+2.35%) | 6,401,720 |
| 23 Jan 2009 | CNY | 1.5456 | 1.604 | 1.5456 | 1.5741 | 1.5741 | -0.004 (-0.27%) | 5,809,548 |
| 22 Jan 2009 | CNY | 1.5954 | 1.6097 | 1.5712 | 1.5784 | 1.5784 | -0.007 (-0.45%) | 9,330,331 |
| 21 Jan 2009 | CNY | 1.5912 | 1.6496 | 1.5769 | 1.5855 | 1.5855 | -0.043 (-2.62%) | 7,955,316 |
| 20 Jan 2009 | CNY | 1.5969 | 1.661 | 1.5883 | 1.6282 | 1.6282 | +0.033 (+2.06%) | 11,661,855 |
| 19 Jan 2009 | CNY | 1.5826 | 1.6182 | 1.5342 | 1.5954 | 1.5954 | +0.006 (+0.36%) | 10,088,624 |
| 16 Jan 2009 | CNY | 1.6268 | 1.6581 | 1.567 | 1.5897 | 1.5897 | -0.033 (-2.02%) | 15,907,432 |
| 15 Jan 2009 | CNY | 1.6353 | 1.6766 | 1.6125 | 1.6225 | 1.6225 | -0.018 (-1.13%) | 14,374,959 |
