| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2009 | CNY | 1.9688 | 2.0625 | 1.9591 | 2.0553 | 2.0553 | +0.091 (+4.65%) | 14,505,008 |
| 5 Feb 2009 | CNY | 1.9952 | 2.0024 | 1.9471 | 1.9639 | 1.9639 | -0.029 (-1.45%) | 11,669,532 |
| 4 Feb 2009 | CNY | 1.9712 | 1.9928 | 1.9303 | 1.9928 | 1.9928 | +0.031 (+1.60%) | 13,027,085 |
| 3 Feb 2009 | CNY | 1.9207 | 1.9784 | 1.9183 | 1.9615 | 1.9615 | +0.026 (+1.36%) | 10,411,693 |
| 2 Feb 2009 | CNY | 1.887 | 1.9423 | 1.8654 | 1.9351 | 1.9351 | +0.077 (+4.14%) | 8,578,627 |
| 23 Jan 2009 | CNY | 1.9111 | 1.9135 | 1.851 | 1.8582 | 1.8582 | -0.058 (-3.01%) | 8,522,958 |
| 22 Jan 2009 | CNY | 1.9111 | 1.9447 | 1.8798 | 1.9159 | 1.9159 | -0.002 (-0.13%) | 9,635,446 |
| 21 Jan 2009 | CNY | 1.9471 | 2.0024 | 1.899 | 1.9183 | 1.9183 | -0.046 (-2.32%) | 13,268,939 |
| 20 Jan 2009 | CNY | 1.8702 | 1.9639 | 1.8702 | 1.9639 | 1.9639 | +0.096 (+5.15%) | 20,188,617 |
| 19 Jan 2009 | CNY | 1.8317 | 1.8678 | 1.774 | 1.8678 | 1.8678 | +0.053 (+2.91%) | 14,541,001 |
| 16 Jan 2009 | CNY | 1.8077 | 1.9207 | 1.8077 | 1.8149 | 1.8149 | +0.019 (+1.07%) | 18,254,837 |
| 15 Jan 2009 | CNY | 1.7548 | 1.8341 | 1.7452 | 1.7957 | 1.7957 | +0.017 (+0.94%) | 12,663,248 |
| 14 Jan 2009 | CNY | 1.6731 | 1.7885 | 1.6731 | 1.7789 | 1.7789 | +0.072 (+4.23%) | 9,302,388 |
| 13 Jan 2009 | CNY | 1.7548 | 1.8149 | 1.6947 | 1.7067 | 1.7067 | -0.077 (-4.32%) | 10,645,781 |
| 12 Jan 2009 | CNY | 1.7813 | 1.8702 | 1.7813 | 1.7837 | 1.7837 | +0.002 (+0.13%) | 18,878,150 |
| 9 Jan 2009 | CNY | 1.6635 | 1.8029 | 1.6635 | 1.7813 | 1.7813 | +0.099 (+5.86%) | 17,287,953 |
| 8 Jan 2009 | CNY | 1.6947 | 1.7067 | 1.6514 | 1.6827 | 1.6827 | -0.043 (-2.51%) | 7,759,939 |
| 7 Jan 2009 | CNY | 1.726 | 1.7524 | 1.6875 | 1.726 | 1.726 | 0.0 (0.0%) | 8,740,838 |
| 6 Jan 2009 | CNY | 1.6875 | 1.7404 | 1.6466 | 1.726 | 1.726 | +0.043 (+2.57%) | 11,149,236 |
| 5 Jan 2009 | CNY | 1.6322 | 1.7019 | 1.6322 | 1.6827 | 1.6827 | +0.065 (+4.01%) | 8,668,187 |
| 31 Dec 2008 | CNY | 1.5986 | 1.6539 | 1.5649 | 1.6178 | 1.6178 | +0.019 (+1.20%) | 6,107,325 |
| 30 Dec 2008 | CNY | 1.5337 | 1.6274 | 1.5337 | 1.5986 | 1.5986 | +0.036 (+2.31%) | 6,077,007 |
| 29 Dec 2008 | CNY | 1.6298 | 1.6298 | 1.5 | 1.5625 | 1.5625 | -0.072 (-4.41%) | 5,802,201 |
| 26 Dec 2008 | CNY | 1.6298 | 1.6731 | 1.6106 | 1.6346 | 1.6346 | +0.014 (+0.89%) | 5,837,703 |
| 25 Dec 2008 | CNY | 1.613 | 1.6514 | 1.5649 | 1.6202 | 1.6202 | +0.007 (+0.45%) | 5,474,227 |
| 24 Dec 2008 | CNY | 1.6587 | 1.6635 | 1.5817 | 1.613 | 1.613 | -0.082 (-4.82%) | 9,045,424 |
| 23 Dec 2008 | CNY | 1.8702 | 1.8702 | 1.6875 | 1.6947 | 1.6947 | -0.18 (-9.62%) | 13,164,261 |
| 22 Dec 2008 | CNY | 1.8053 | 1.8942 | 1.7524 | 1.875 | 1.875 | +0.077 (+4.28%) | 17,225,295 |
| 19 Dec 2008 | CNY | 1.7548 | 1.9087 | 1.7428 | 1.7981 | 1.7981 | +0.019 (+1.08%) | 20,258,900 |
| 18 Dec 2008 | CNY | 1.6466 | 1.7789 | 1.6346 | 1.7789 | 1.7789 | +0.108 (+6.48%) | 12,492,084 |
