| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 3.8923 | 3.9222 | 3.8195 | 3.8857 | 3.8857 | -0.063 (-1.60%) | 3,200,321 |
| 5 Mar 2009 | CNY | 3.9685 | 4.0116 | 3.8128 | 3.9487 | 3.9487 | +0.013 (+0.34%) | 5,919,255 |
| 4 Mar 2009 | CNY | 3.5776 | 3.9354 | 3.5776 | 3.9354 | 3.9354 | +0.358 (+10.00%) | 6,682,978 |
| 3 Mar 2009 | CNY | 3.5114 | 3.6439 | 3.3888 | 3.5776 | 3.5776 | -0.003 (-0.09%) | 3,564,784 |
| 2 Mar 2009 | CNY | 3.4882 | 3.6141 | 3.4882 | 3.581 | 3.581 | +0.093 (+2.66%) | 2,916,405 |
| 27 Feb 2009 | CNY | 3.8427 | 3.8427 | 3.4882 | 3.4882 | 3.4882 | -0.388 (-10.00%) | 4,280,970 |
| 26 Feb 2009 | CNY | 4.2567 | 4.376 | 3.8625 | 3.8758 | 3.8758 | -0.417 (-9.72%) | 3,509,130 |
| 25 Feb 2009 | CNY | 4.4058 | 4.4058 | 4.0282 | 4.2932 | 4.2932 | +0.013 (+0.31%) | 4,752,224 |
| 24 Feb 2009 | CNY | 4.5217 | 4.5482 | 4.2567 | 4.2799 | 4.2799 | -0.295 (-6.44%) | 7,193,611 |
| 23 Feb 2009 | CNY | 4.4389 | 4.6012 | 4.3561 | 4.5747 | 4.5747 | +0.139 (+3.14%) | 7,468,179 |
| 20 Feb 2009 | CNY | 4.366 | 4.4919 | 4.1739 | 4.4356 | 4.4356 | +0.066 (+1.52%) | 7,783,182 |
| 19 Feb 2009 | CNY | 4.1077 | 4.4323 | 4.0414 | 4.3694 | 4.3694 | +0.311 (+7.67%) | 7,528,439 |
| 18 Feb 2009 | CNY | 4.482 | 4.482 | 4.058 | 4.058 | 4.058 | -0.451 (-9.99%) | 8,999,663 |
| 17 Feb 2009 | CNY | 4.4986 | 4.8464 | 4.4091 | 4.5085 | 4.5085 | +0.099 (+2.25%) | 18,769,117 |
| 16 Feb 2009 | CNY | 4.1176 | 4.4091 | 4.1077 | 4.4091 | 4.4091 | +0.401 (+10.00%) | 13,753,597 |
| 13 Feb 2009 | CNY | 3.942 | 4.0149 | 3.9155 | 4.0083 | 4.0083 | +0.063 (+1.60%) | 6,295,603 |
| 12 Feb 2009 | CNY | 3.9255 | 3.9884 | 3.8095 | 3.9453 | 3.9453 | +0.017 (+0.42%) | 5,115,226 |
| 11 Feb 2009 | CNY | 3.9586 | 4.0911 | 3.9056 | 3.9288 | 3.9288 | -0.096 (-2.39%) | 8,427,891 |
| 10 Feb 2009 | CNY | 3.9255 | 4.048 | 3.8095 | 4.0248 | 4.0248 | +0.093 (+2.36%) | 6,899,769 |
| 9 Feb 2009 | CNY | 3.9321 | 3.9586 | 3.7996 | 3.9321 | 3.9321 | +0.053 (+1.37%) | 6,763,904 |
| 6 Feb 2009 | CNY | 3.6936 | 3.9222 | 3.6936 | 3.8791 | 3.8791 | +0.169 (+4.56%) | 7,334,294 |
| 5 Feb 2009 | CNY | 3.7201 | 3.8725 | 3.6836 | 3.7101 | 3.7101 | -0.01 (-0.27%) | 6,375,986 |
| 4 Feb 2009 | CNY | 3.7101 | 3.7731 | 3.6704 | 3.7201 | 3.7201 | +0.04 (+1.08%) | 5,154,660 |
| 3 Feb 2009 | CNY | 3.581 | 3.7101 | 3.581 | 3.6803 | 3.6803 | +0.089 (+2.49%) | 5,275,410 |
| 2 Feb 2009 | CNY | 3.6075 | 3.6108 | 3.5213 | 3.5909 | 3.5909 | +0.046 (+1.31%) | 2,293,214 |
| 23 Jan 2009 | CNY | 3.6406 | 3.6406 | 3.4981 | 3.5445 | 3.5445 | -0.073 (-2.02%) | 3,055,605 |
| 22 Jan 2009 | CNY | 3.6108 | 3.7002 | 3.5876 | 3.6174 | 3.6174 | -0.026 (-0.73%) | 3,564,434 |
| 21 Jan 2009 | CNY | 3.6273 | 3.6737 | 3.5114 | 3.6439 | 3.6439 | -0.03 (-0.81%) | 4,137,468 |
| 20 Jan 2009 | CNY | 3.5611 | 3.7068 | 3.5478 | 3.6737 | 3.6737 | +0.103 (+2.88%) | 6,675,238 |
| 19 Jan 2009 | CNY | 3.5611 | 3.6439 | 3.412 | 3.571 | 3.571 | +0.026 (+0.75%) | 4,130,935 |
