| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2009 | CNY | 1.9502 | 1.9502 | 1.8268 | 1.8633 | 1.8633 | -0.103 (-5.25%) | 13,260,853 |
| 23 Feb 2009 | CNY | 1.949 | 1.9843 | 1.9267 | 1.9666 | 1.9666 | +0.052 (+2.70%) | 16,133,346 |
| 20 Feb 2009 | CNY | 1.8433 | 1.9149 | 1.781 | 1.9149 | 1.9149 | +0.094 (+5.16%) | 10,535,200 |
| 19 Feb 2009 | CNY | 1.821 | 1.868 | 1.7329 | 1.821 | 1.821 | -0.005 (-0.26%) | 14,611,043 |
| 18 Feb 2009 | CNY | 1.7834 | 1.8656 | 1.7634 | 1.8257 | 1.8257 | +0.015 (+0.85%) | 18,044,810 |
| 17 Feb 2009 | CNY | 1.7622 | 1.902 | 1.7446 | 1.8104 | 1.8104 | +0.039 (+2.19%) | 23,691,662 |
| 16 Feb 2009 | CNY | 1.7622 | 1.7763 | 1.6917 | 1.7716 | 1.7716 | +0.033 (+1.89%) | 17,220,933 |
| 13 Feb 2009 | CNY | 1.7129 | 1.7599 | 1.6741 | 1.7387 | 1.7387 | +0.012 (+0.68%) | 12,218,695 |
| 12 Feb 2009 | CNY | 1.7094 | 1.7552 | 1.6212 | 1.727 | 1.727 | +0.019 (+1.10%) | 14,040,875 |
| 11 Feb 2009 | CNY | 1.6612 | 1.7975 | 1.6447 | 1.7082 | 1.7082 | +0.024 (+1.39%) | 20,178,538 |
| 10 Feb 2009 | CNY | 1.7129 | 1.7152 | 1.6212 | 1.6847 | 1.6847 | +0.058 (+3.54%) | 30,849,335 |
| 9 Feb 2009 | CNY | 1.5895 | 1.6271 | 1.566 | 1.6271 | 1.6271 | +0.148 (+10.01%) | 19,930,575 |
| 6 Feb 2009 | CNY | 1.4016 | 1.492 | 1.4016 | 1.4791 | 1.4791 | +0.077 (+5.53%) | 12,869,080 |
| 5 Feb 2009 | CNY | 1.3933 | 1.4333 | 1.3781 | 1.4016 | 1.4016 | +0.002 (+0.17%) | 8,596,881 |
| 4 Feb 2009 | CNY | 1.4004 | 1.4215 | 1.3698 | 1.3992 | 1.3992 | +0.001 (+0.09%) | 8,457,182 |
| 3 Feb 2009 | CNY | 1.351 | 1.4098 | 1.3334 | 1.398 | 1.398 | +0.052 (+3.84%) | 10,491,371 |
| 2 Feb 2009 | CNY | 1.3217 | 1.3616 | 1.3217 | 1.3463 | 1.3463 | +0.028 (+2.14%) | 7,480,396 |
| 23 Jan 2009 | CNY | 1.2993 | 1.3569 | 1.2864 | 1.3181 | 1.3181 | +0.029 (+2.27%) | 9,594,105 |
| 22 Jan 2009 | CNY | 1.2665 | 1.3017 | 1.2618 | 1.2888 | 1.2888 | +0.032 (+2.52%) | 4,518,654 |
| 21 Jan 2009 | CNY | 1.2571 | 1.2841 | 1.2477 | 1.2571 | 1.2571 | -0.022 (-1.74%) | 4,561,368 |
| 20 Jan 2009 | CNY | 1.2559 | 1.2817 | 1.2524 | 1.2794 | 1.2794 | +0.025 (+1.97%) | 3,552,117 |
| 19 Jan 2009 | CNY | 1.2723 | 1.2794 | 1.2289 | 1.2547 | 1.2547 | -0.011 (-0.84%) | 7,708,313 |
| 16 Jan 2009 | CNY | 1.2982 | 1.3264 | 1.2594 | 1.2653 | 1.2653 | -0.033 (-2.53%) | 12,847,433 |
| 15 Jan 2009 | CNY | 1.2958 | 1.3322 | 1.2829 | 1.2982 | 1.2982 | -0.018 (-1.34%) | 9,144,228 |
| 14 Jan 2009 | CNY | 1.2453 | 1.3181 | 1.2265 | 1.3158 | 1.3158 | +0.067 (+5.37%) | 7,666,877 |
| 13 Jan 2009 | CNY | 1.2629 | 1.3017 | 1.2124 | 1.2488 | 1.2488 | -0.026 (-2.03%) | 10,159,114 |
| 12 Jan 2009 | CNY | 1.2759 | 1.3228 | 1.2688 | 1.2747 | 1.2747 | -0.005 (-0.37%) | 13,162,207 |
| 9 Jan 2009 | CNY | 1.2394 | 1.3099 | 1.2336 | 1.2794 | 1.2794 | +0.039 (+3.13%) | 16,424,142 |
| 8 Jan 2009 | CNY | 1.1748 | 1.2418 | 1.1631 | 1.2406 | 1.2406 | +0.042 (+3.53%) | 13,093,941 |
| 7 Jan 2009 | CNY | 1.2077 | 1.2253 | 1.1889 | 1.1983 | 1.1983 | -0.009 (-0.78%) | 7,114,661 |
