| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2009 | CNY | 4.2899 | 4.3905 | 4.1183 | 4.3728 | 4.3728 | +0.118 (+2.78%) | 15,579,562 |
| 13 Feb 2009 | CNY | 4.0118 | 4.3195 | 3.9408 | 4.2544 | 4.2544 | +0.26 (+6.52%) | 13,875,106 |
| 12 Feb 2009 | CNY | 3.8166 | 3.9941 | 3.6864 | 3.9941 | 3.9941 | +0.201 (+5.30%) | 11,040,852 |
| 11 Feb 2009 | CNY | 3.8166 | 4.0118 | 3.7633 | 3.7929 | 3.7929 | -0.077 (-1.99%) | 12,031,529 |
| 10 Feb 2009 | CNY | 3.716 | 3.9053 | 3.6686 | 3.8698 | 3.8698 | +0.142 (+3.81%) | 9,428,028 |
| 9 Feb 2009 | CNY | 3.6923 | 3.7811 | 3.6391 | 3.7278 | 3.7278 | +0.047 (+1.29%) | 9,233,078 |
| 6 Feb 2009 | CNY | 3.503 | 3.716 | 3.503 | 3.6805 | 3.6805 | +0.177 (+5.07%) | 10,859,532 |
| 5 Feb 2009 | CNY | 3.6154 | 3.645 | 3.4793 | 3.503 | 3.503 | -0.13 (-3.58%) | 9,597,648 |
| 4 Feb 2009 | CNY | 3.6095 | 3.6746 | 3.5562 | 3.6331 | 3.6331 | +0.035 (+0.99%) | 8,495,109 |
| 3 Feb 2009 | CNY | 3.6154 | 3.6331 | 3.5325 | 3.5976 | 3.5976 | 0.0 (0.0%) | 9,291,503 |
| 2 Feb 2009 | CNY | 3.4793 | 3.6213 | 3.4615 | 3.5976 | 3.5976 | +0.148 (+4.29%) | 9,036,396 |
| 23 Jan 2009 | CNY | 3.361 | 3.5207 | 3.361 | 3.4497 | 3.4497 | +0.065 (+1.92%) | 9,189,150 |
| 22 Jan 2009 | CNY | 3.3195 | 3.3965 | 3.2959 | 3.3846 | 3.3846 | +0.059 (+1.78%) | 4,957,642 |
| 21 Jan 2009 | CNY | 3.3254 | 3.3905 | 3.284 | 3.3254 | 3.3254 | -0.065 (-1.92%) | 4,733,193 |
| 20 Jan 2009 | CNY | 3.3432 | 3.4024 | 3.2367 | 3.3905 | 3.3905 | +0.041 (+1.24%) | 4,714,160 |
| 19 Jan 2009 | CNY | 3.4024 | 3.4201 | 3.2604 | 3.3491 | 3.3491 | -0.018 (-0.53%) | 5,030,132 |
| 16 Jan 2009 | CNY | 3.3905 | 3.4615 | 3.3136 | 3.3669 | 3.3669 | -0.012 (-0.35%) | 7,945,049 |
| 15 Jan 2009 | CNY | 3.361 | 3.4911 | 3.3373 | 3.3787 | 3.3787 | -0.024 (-0.70%) | 9,189,118 |
| 14 Jan 2009 | CNY | 3.1361 | 3.432 | 3.1361 | 3.4024 | 3.4024 | +0.266 (+8.49%) | 9,161,591 |
| 13 Jan 2009 | CNY | 3.284 | 3.2899 | 3.1065 | 3.1361 | 3.1361 | -0.183 (-5.52%) | 8,596,514 |
| 12 Jan 2009 | CNY | 3.3846 | 3.4911 | 3.3136 | 3.3195 | 3.3195 | -0.065 (-1.92%) | 15,048,147 |
| 9 Jan 2009 | CNY | 3.2899 | 3.4852 | 3.284 | 3.3846 | 3.3846 | +0.059 (+1.78%) | 15,035,120 |
| 8 Jan 2009 | CNY | 3.1302 | 3.432 | 3.1065 | 3.3254 | 3.3254 | +0.095 (+2.93%) | 20,465,959 |
| 7 Jan 2009 | CNY | 3.0769 | 3.2899 | 3.0355 | 3.2308 | 3.2308 | +0.124 (+4.00%) | 10,862,458 |
| 6 Jan 2009 | CNY | 3.0355 | 3.1302 | 3 | 3.1065 | 3.1065 | +0.071 (+2.34%) | 8,273,340 |
| 5 Jan 2009 | CNY | 2.8994 | 3.0473 | 2.8757 | 3.0355 | 3.0355 | +0.189 (+6.65%) | 5,812,611 |
| 31 Dec 2008 | CNY | 2.8935 | 2.929 | 2.8343 | 2.8462 | 2.8462 | -0.024 (-0.82%) | 4,569,803 |
| 30 Dec 2008 | CNY | 2.9172 | 2.9823 | 2.8521 | 2.8698 | 2.8698 | -0.047 (-1.62%) | 4,726,612 |
| 29 Dec 2008 | CNY | 3.1124 | 3.1361 | 2.7988 | 2.9172 | 2.9172 | -0.183 (-5.91%) | 7,917,252 |
| 26 Dec 2008 | CNY | 3.0473 | 3.1657 | 3.0296 | 3.1006 | 3.1006 | +0.053 (+1.75%) | 9,526,404 |
