| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | CNY | 3.9156 | 4.0844 | 3.8756 | 4.0622 | 4.0622 | +0.111 (+2.81%) | 9,321,034 |
| 20 Feb 2009 | CNY | 3.7911 | 3.9956 | 3.76 | 3.9511 | 3.9511 | +0.035 (+0.91%) | 9,244,791 |
| 19 Feb 2009 | CNY | 3.9867 | 4.0844 | 3.7778 | 3.9156 | 3.9156 | +0.031 (+0.80%) | 17,037,078 |
| 18 Feb 2009 | CNY | 3.64 | 4 | 3.5022 | 3.8844 | 3.8844 | +0.151 (+4.05%) | 13,903,890 |
| 17 Feb 2009 | CNY | 3.7778 | 3.88 | 3.6933 | 3.7333 | 3.7333 | -0.08 (-2.10%) | 9,787,776 |
| 16 Feb 2009 | CNY | 3.7911 | 3.8711 | 3.6933 | 3.8133 | 3.8133 | +0.013 (+0.35%) | 7,982,640 |
| 13 Feb 2009 | CNY | 3.6978 | 3.8444 | 3.6667 | 3.8 | 3.8 | +0.102 (+2.76%) | 9,870,975 |
| 12 Feb 2009 | CNY | 3.6 | 3.7156 | 3.52 | 3.6978 | 3.6978 | +0.12 (+3.35%) | 8,586,423 |
| 11 Feb 2009 | CNY | 3.6 | 3.7378 | 3.5333 | 3.5778 | 3.5778 | -0.089 (-2.42%) | 11,231,820 |
| 10 Feb 2009 | CNY | 3.4933 | 3.68 | 3.4356 | 3.6667 | 3.6667 | +0.178 (+5.10%) | 11,766,784 |
| 9 Feb 2009 | CNY | 3.4533 | 3.5422 | 3.4267 | 3.4889 | 3.4889 | +0.098 (+2.88%) | 10,548,632 |
| 6 Feb 2009 | CNY | 3.2444 | 3.4133 | 3.2222 | 3.3911 | 3.3911 | +0.182 (+5.68%) | 10,444,914 |
| 5 Feb 2009 | CNY | 3.3467 | 3.3467 | 3.1689 | 3.2089 | 3.2089 | -0.124 (-3.73%) | 7,242,918 |
| 4 Feb 2009 | CNY | 3.3067 | 3.3644 | 3.2711 | 3.3333 | 3.3333 | +0.027 (+0.80%) | 7,091,554 |
| 3 Feb 2009 | CNY | 3.2667 | 3.3156 | 3.1911 | 3.3067 | 3.3067 | +0.04 (+1.22%) | 8,397,047 |
| 2 Feb 2009 | CNY | 3.2267 | 3.3156 | 3.1867 | 3.2667 | 3.2667 | +0.085 (+2.66%) | 7,100,966 |
| 23 Jan 2009 | CNY | 3.1333 | 3.2444 | 3.1244 | 3.1822 | 3.1822 | +0.049 (+1.56%) | 5,714,547 |
| 22 Jan 2009 | CNY | 3.1111 | 3.1467 | 3.08 | 3.1333 | 3.1333 | +0.031 (+1.00%) | 2,946,687 |
| 21 Jan 2009 | CNY | 3.1022 | 3.1733 | 3.0756 | 3.1022 | 3.1022 | -0.062 (-1.97%) | 3,091,083 |
| 20 Jan 2009 | CNY | 3.1156 | 3.1689 | 3.08 | 3.1644 | 3.1644 | +0.049 (+1.57%) | 2,016,742 |
| 19 Jan 2009 | CNY | 3.1289 | 3.1867 | 3.0578 | 3.1156 | 3.1156 | -0.009 (-0.28%) | 4,378,682 |
| 16 Jan 2009 | CNY | 3.2133 | 3.2622 | 3.12 | 3.1244 | 3.1244 | -0.049 (-1.54%) | 5,392,892 |
| 15 Jan 2009 | CNY | 3.1556 | 3.2311 | 3.1156 | 3.1733 | 3.1733 | +0.018 (+0.56%) | 4,689,155 |
| 14 Jan 2009 | CNY | 2.9822 | 3.1689 | 2.9822 | 3.1556 | 3.1556 | +0.138 (+4.57%) | 4,414,218 |
| 13 Jan 2009 | CNY | 3.1556 | 3.1956 | 3 | 3.0178 | 3.0178 | -0.164 (-5.17%) | 5,555,823 |
| 12 Jan 2009 | CNY | 3.1644 | 3.3244 | 3.1644 | 3.1822 | 3.1822 | -0.004 (-0.14%) | 9,489,145 |
| 9 Jan 2009 | CNY | 3.0178 | 3.2178 | 3.0178 | 3.1867 | 3.1867 | +0.173 (+5.75%) | 9,917,977 |
| 8 Jan 2009 | CNY | 2.9867 | 3.0356 | 2.9156 | 3.0133 | 3.0133 | -0.027 (-0.88%) | 5,557,360 |
| 7 Jan 2009 | CNY | 3.0711 | 3.0933 | 3.0089 | 3.04 | 3.04 | -0.013 (-0.44%) | 4,507,852 |
| 6 Jan 2009 | CNY | 2.9689 | 3.0711 | 2.96 | 3.0533 | 3.0533 | +0.049 (+1.63%) | 6,509,268 |
