| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | CNY | 4.0822 | 4.3556 | 4.0822 | 4.32 | 4.32 | +0.278 (+6.87%) | 16,590,406 |
| 3 Mar 2009 | CNY | 3.9333 | 4.1 | 3.8244 | 4.0422 | 4.0422 | 0.0 (0.0%) | 9,724,977 |
| 2 Mar 2009 | CNY | 3.9422 | 4.1311 | 3.8889 | 4.0422 | 4.0422 | +0.078 (+1.96%) | 9,033,934 |
| 27 Feb 2009 | CNY | 4.1111 | 4.1511 | 3.9111 | 3.9644 | 3.9644 | -0.218 (-5.21%) | 12,431,052 |
| 26 Feb 2009 | CNY | 4.6178 | 4.6222 | 4.1556 | 4.1822 | 4.1822 | -0.436 (-9.43%) | 13,806,279 |
| 25 Feb 2009 | CNY | 4.6467 | 4.7 | 4.3622 | 4.6178 | 4.6178 | +0.022 (+0.48%) | 19,378,143 |
| 24 Feb 2009 | CNY | 5.0444 | 5.0444 | 4.5933 | 4.5956 | 4.5956 | -0.509 (-9.97%) | 29,637,535 |
| 23 Feb 2009 | CNY | 5.0178 | 5.1511 | 5 | 5.1044 | 5.1044 | +0.049 (+0.97%) | 14,954,287 |
| 20 Feb 2009 | CNY | 4.9289 | 5.0844 | 4.8467 | 5.0556 | 5.0556 | +0.142 (+2.90%) | 12,129,241 |
| 19 Feb 2009 | CNY | 4.8444 | 5.0622 | 4.7333 | 4.9133 | 4.9133 | +0.227 (+4.83%) | 16,414,483 |
| 18 Feb 2009 | CNY | 4.8911 | 4.9556 | 4.6689 | 4.6867 | 4.6867 | -0.313 (-6.27%) | 15,785,271 |
| 17 Feb 2009 | CNY | 4.9556 | 5.1556 | 4.7844 | 5 | 5 | -0.036 (-0.71%) | 20,799,558 |
| 16 Feb 2009 | CNY | 5.3778 | 5.3778 | 4.9778 | 5.0356 | 5.0356 | +0.147 (+3.00%) | 36,282,339 |
| 13 Feb 2009 | CNY | 4.58 | 4.8889 | 4.5733 | 4.8889 | 4.8889 | +0.445 (+10.00%) | 6,258,006 |
| 12 Feb 2009 | CNY | 4.3756 | 4.4444 | 4.24 | 4.4444 | 4.4444 | +0.056 (+1.26%) | 13,245,187 |
| 11 Feb 2009 | CNY | 4.4 | 4.5689 | 4.3356 | 4.3889 | 4.3889 | -0.071 (-1.59%) | 16,925,053 |
| 10 Feb 2009 | CNY | 4.4311 | 4.4667 | 4.2844 | 4.46 | 4.46 | +0.02 (+0.45%) | 16,223,319 |
| 9 Feb 2009 | CNY | 4.2778 | 4.4867 | 4.2622 | 4.44 | 4.44 | +0.207 (+4.88%) | 19,017,589 |
| 6 Feb 2009 | CNY | 4.1089 | 4.2444 | 4.1022 | 4.2333 | 4.2333 | +0.136 (+3.31%) | 13,353,475 |
| 5 Feb 2009 | CNY | 4.1667 | 4.2356 | 4.0667 | 4.0978 | 4.0978 | -0.102 (-2.43%) | 12,101,841 |
| 4 Feb 2009 | CNY | 4.2444 | 4.3022 | 4.16 | 4.2 | 4.2 | -0.031 (-0.74%) | 12,680,568 |
| 3 Feb 2009 | CNY | 4.0844 | 4.2444 | 4.0733 | 4.2311 | 4.2311 | +0.147 (+3.59%) | 16,514,653 |
| 2 Feb 2009 | CNY | 4.0667 | 4.1333 | 4.0133 | 4.0844 | 4.0844 | +0.071 (+1.77%) | 6,882,016 |
| 23 Jan 2009 | CNY | 4.1222 | 4.1289 | 3.9911 | 4.0133 | 4.0133 | -0.12 (-2.90%) | 8,151,750 |
| 22 Jan 2009 | CNY | 4.1578 | 4.16 | 4.0778 | 4.1333 | 4.1333 | +0.018 (+0.43%) | 10,629,981 |
| 21 Jan 2009 | CNY | 3.9089 | 4.1667 | 3.8889 | 4.1156 | 4.1156 | +0.138 (+3.46%) | 14,616,742 |
| 20 Jan 2009 | CNY | 3.8667 | 4.0156 | 3.8667 | 3.9778 | 3.9778 | +0.078 (+1.99%) | 6,176,083 |
| 19 Jan 2009 | CNY | 3.9644 | 4.0133 | 3.8511 | 3.9 | 3.9 | -0.073 (-1.84%) | 9,840,438 |
| 16 Jan 2009 | CNY | 4.0444 | 4.1556 | 3.9356 | 3.9733 | 3.9733 | -0.093 (-2.30%) | 12,742,114 |
| 15 Jan 2009 | CNY | 4.0244 | 4.1178 | 3.9689 | 4.0667 | 4.0667 | +0.02 (+0.49%) | 12,385,080 |
