| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2009 | CNY | 4.9231 | 5.0103 | 4.7949 | 4.9949 | 4.9949 | +0.108 (+2.20%) | 4,744,305 |
| 25 Mar 2009 | CNY | 5.0769 | 5.118 | 4.8821 | 4.8872 | 4.8872 | -0.231 (-4.51%) | 6,838,829 |
| 24 Mar 2009 | CNY | 5.0923 | 5.2051 | 4.9333 | 5.118 | 5.118 | +0.103 (+2.05%) | 9,659,024 |
| 23 Mar 2009 | CNY | 4.9487 | 5.0359 | 4.8974 | 5.0154 | 5.0154 | +0.026 (+0.52%) | 7,787,219 |
| 20 Mar 2009 | CNY | 4.841 | 5.0615 | 4.7949 | 4.9897 | 4.9897 | +0.149 (+3.07%) | 10,633,925 |
| 19 Mar 2009 | CNY | 4.8564 | 4.9077 | 4.7692 | 4.841 | 4.841 | +0.005 (+0.11%) | 7,365,075 |
| 18 Mar 2009 | CNY | 4.9282 | 5.0154 | 4.8256 | 4.8359 | 4.8359 | -0.072 (-1.46%) | 10,358,526 |
| 17 Mar 2009 | CNY | 4.7897 | 5.0205 | 4.6667 | 4.9077 | 4.9077 | +0.118 (+2.46%) | 10,646,151 |
| 16 Mar 2009 | CNY | 4.759 | 4.8462 | 4.6256 | 4.7897 | 4.7897 | +0.051 (+1.08%) | 7,992,073 |
| 13 Mar 2009 | CNY | 4.8462 | 4.959 | 4.7231 | 4.7385 | 4.7385 | -0.236 (-4.74%) | 12,694,981 |
| 12 Mar 2009 | CNY | 4.5641 | 4.9949 | 4.5436 | 4.9744 | 4.9744 | +0.431 (+9.48%) | 25,533,171 |
| 11 Mar 2009 | CNY | 4.3795 | 4.6667 | 4.359 | 4.5436 | 4.5436 | +0.236 (+5.48%) | 13,916,327 |
| 10 Mar 2009 | CNY | 4.0821 | 4.3077 | 4.0821 | 4.3077 | 4.3077 | +0.133 (+3.19%) | 2,857,914 |
| 9 Mar 2009 | CNY | 4.2615 | 4.3333 | 4 | 4.1744 | 4.1744 | -0.097 (-2.28%) | 3,933,682 |
| 6 Mar 2009 | CNY | 4.2256 | 4.359 | 4.159 | 4.2718 | 4.2718 | -0.01 (-0.24%) | 3,624,763 |
| 5 Mar 2009 | CNY | 4.1282 | 4.3385 | 4.0615 | 4.2821 | 4.2821 | +0.169 (+4.12%) | 5,704,206 |
| 4 Mar 2009 | CNY | 3.8718 | 4.1333 | 3.8718 | 4.1128 | 4.1128 | +0.241 (+6.22%) | 3,953,355 |
| 3 Mar 2009 | CNY | 3.7949 | 3.9436 | 3.7436 | 3.8718 | 3.8718 | -0.021 (-0.53%) | 2,355,555 |
| 2 Mar 2009 | CNY | 3.7744 | 3.9436 | 3.7026 | 3.8923 | 3.8923 | +0.061 (+1.61%) | 2,142,831 |
| 27 Feb 2009 | CNY | 4.1949 | 4.1949 | 3.8308 | 3.8308 | 3.8308 | -0.426 (-10.00%) | 4,604,513 |
| 26 Feb 2009 | CNY | 4.6308 | 4.7692 | 4.1897 | 4.2564 | 4.2564 | -0.4 (-8.59%) | 5,909,223 |
| 25 Feb 2009 | CNY | 4.5077 | 4.6974 | 4.4154 | 4.6564 | 4.6564 | +0.2 (+4.49%) | 5,463,621 |
| 24 Feb 2009 | CNY | 4.6923 | 4.718 | 4.4103 | 4.4564 | 4.4564 | -0.262 (-5.54%) | 6,039,713 |
| 23 Feb 2009 | CNY | 4.5897 | 4.7333 | 4.5231 | 4.718 | 4.718 | +0.118 (+2.57%) | 4,369,437 |
| 20 Feb 2009 | CNY | 4.4513 | 4.6154 | 4.4205 | 4.6 | 4.6 | +0.149 (+3.34%) | 4,028,261 |
| 19 Feb 2009 | CNY | 4.4513 | 4.5026 | 4.3641 | 4.4513 | 4.4513 | +0.087 (+2.00%) | 3,408,931 |
| 18 Feb 2009 | CNY | 4.6051 | 4.6154 | 4.3487 | 4.3641 | 4.3641 | -0.344 (-7.30%) | 6,364,002 |
| 17 Feb 2009 | CNY | 4.7744 | 4.959 | 4.6821 | 4.7077 | 4.7077 | -0.021 (-0.43%) | 10,328,475 |
| 16 Feb 2009 | CNY | 4.7949 | 4.7949 | 4.6154 | 4.7282 | 4.7282 | -0.026 (-0.54%) | 6,232,923 |
| 13 Feb 2009 | CNY | 4.6154 | 4.7539 | 4.5641 | 4.7539 | 4.7539 | +0.108 (+2.32%) | 8,154,617 |
