| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | CNY | 6.2933 | 6.38 | 5.8667 | 6.1467 | 6.1467 | -0.22 (-3.46%) | 10,322,451 |
| 11 Mar 2009 | CNY | 6.38 | 6.6167 | 6.2367 | 6.3667 | 6.3667 | +0.133 (+2.14%) | 14,045,973 |
| 10 Mar 2009 | CNY | 6.2 | 6.3233 | 6.0033 | 6.2333 | 6.2333 | +0.067 (+1.08%) | 8,267,961 |
| 9 Mar 2009 | CNY | 6.1933 | 6.5667 | 6.0833 | 6.1667 | 6.1667 | -0.003 (-0.05%) | 14,213,850 |
| 6 Mar 2009 | CNY | 6.06 | 6.32 | 6.04 | 6.17 | 6.17 | -0.067 (-1.07%) | 8,049,945 |
| 5 Mar 2009 | CNY | 6.3 | 6.3933 | 5.9367 | 6.2367 | 6.2367 | -0.033 (-0.53%) | 13,095,609 |
| 4 Mar 2009 | CNY | 6.0867 | 6.4633 | 6.0533 | 6.27 | 6.27 | +0.217 (+3.58%) | 14,769,150 |
| 3 Mar 2009 | CNY | 5.5167 | 6.0667 | 5.4667 | 6.0533 | 6.0533 | +0.36 (+6.32%) | 10,945,365 |
| 2 Mar 2009 | CNY | 5.2667 | 5.6967 | 5.2 | 5.6933 | 5.6933 | +0.36 (+6.75%) | 8,838,549 |
| 27 Feb 2009 | CNY | 5.5033 | 5.56 | 5.18 | 5.3333 | 5.3333 | -0.197 (-3.56%) | 12,542,379 |
| 26 Feb 2009 | CNY | 6.1133 | 6.2933 | 5.49 | 5.53 | 5.53 | -0.563 (-9.24%) | 17,049,663 |
| 25 Feb 2009 | CNY | 6.0667 | 6.3 | 5.96 | 6.0933 | 6.0933 | +0.153 (+2.58%) | 10,836,252 |
| 24 Feb 2009 | CNY | 6.05 | 6.1667 | 5.9 | 5.94 | 5.94 | -0.153 (-2.52%) | 13,225,929 |
| 23 Feb 2009 | CNY | 5.6233 | 6.1467 | 5.52 | 6.0933 | 6.0933 | +0.507 (+9.07%) | 18,373,524 |
| 20 Feb 2009 | CNY | 5.2833 | 5.6167 | 5.2333 | 5.5867 | 5.5867 | +0.287 (+5.41%) | 7,440,708 |
| 19 Feb 2009 | CNY | 5.1433 | 5.3 | 4.9667 | 5.3 | 5.3 | +0.187 (+3.65%) | 6,473,202 |
| 18 Feb 2009 | CNY | 5.2833 | 5.3233 | 5.1 | 5.1133 | 5.1133 | -0.253 (-4.72%) | 5,867,550 |
| 17 Feb 2009 | CNY | 5.5167 | 5.5933 | 5.3333 | 5.3667 | 5.3667 | -0.267 (-4.73%) | 7,050,225 |
| 16 Feb 2009 | CNY | 5.64 | 5.66 | 5.4067 | 5.6333 | 5.6333 | 0.0 (0.0%) | 9,390,069 |
| 13 Feb 2009 | CNY | 5.4267 | 5.68 | 5.3667 | 5.6333 | 5.6333 | +0.2 (+3.68%) | 6,585,663 |
| 12 Feb 2009 | CNY | 5.3433 | 5.4333 | 5 | 5.4333 | 5.4333 | +0.117 (+2.19%) | 4,685,721 |
| 11 Feb 2009 | CNY | 5.1667 | 5.4933 | 5.1333 | 5.3167 | 5.3167 | +0.017 (+0.32%) | 7,224,048 |
| 10 Feb 2009 | CNY | 5.2833 | 5.3 | 5.1533 | 5.3 | 5.3 | 0.0 (0.0%) | 5,417,697 |
| 9 Feb 2009 | CNY | 5.2167 | 5.32 | 5.1267 | 5.3 | 5.3 | +0.083 (+1.60%) | 8,012,133 |
| 6 Feb 2009 | CNY | 5 | 5.2633 | 4.9967 | 5.2167 | 5.2167 | +0.193 (+3.85%) | 7,873,512 |
| 5 Feb 2009 | CNY | 5.05 | 5.0533 | 4.9 | 5.0233 | 5.0233 | -0.037 (-0.73%) | 8,446,395 |
| 4 Feb 2009 | CNY | 5.1 | 5.1267 | 4.9867 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,713,755 |
| 3 Feb 2009 | CNY | 5.06 | 5.11 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 7,314,927 |
| 2 Feb 2009 | CNY | 4.9333 | 5.0333 | 4.8633 | 5.01 | 5.01 | +0.093 (+1.90%) | 3,771,798 |
| 23 Jan 2009 | CNY | 4.9967 | 5.0167 | 4.8333 | 4.9167 | 4.9167 | -0.097 (-1.93%) | 4,405,560 |
