| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | CNY | 5.272 | 5.2926 | 5.0337 | 5.194 | 5.194 | 0.0 (0.0%) | 10,522,526 |
| 24 Feb 2009 | CNY | 5.5884 | 5.6377 | 5.1898 | 5.194 | 5.194 | -0.46 (-8.14%) | 12,584,230 |
| 23 Feb 2009 | CNY | 5.5967 | 5.6912 | 5.4693 | 5.6542 | 5.6542 | +0.058 (+1.03%) | 10,900,607 |
| 20 Feb 2009 | CNY | 5.498 | 5.6377 | 5.4323 | 5.5967 | 5.5967 | +0.119 (+2.18%) | 6,994,730 |
| 19 Feb 2009 | CNY | 5.461 | 5.5309 | 5.383 | 5.4775 | 5.4775 | +0.09 (+1.68%) | 4,887,722 |
| 18 Feb 2009 | CNY | 5.3665 | 5.5145 | 5.3624 | 5.3871 | 5.3871 | -0.066 (-1.20%) | 8,005,726 |
| 17 Feb 2009 | CNY | 5.7035 | 5.724 | 5.4323 | 5.4528 | 5.4528 | -0.3 (-5.21%) | 11,049,096 |
| 16 Feb 2009 | CNY | 5.8925 | 5.9706 | 5.5802 | 5.7528 | 5.7528 | -0.09 (-1.55%) | 17,720,404 |
| 13 Feb 2009 | CNY | 5.7528 | 5.8473 | 5.6953 | 5.8432 | 5.8432 | +0.037 (+0.64%) | 10,865,780 |
| 12 Feb 2009 | CNY | 5.4323 | 5.872 | 5.3748 | 5.8062 | 5.8062 | +0.39 (+7.21%) | 17,516,303 |
| 11 Feb 2009 | CNY | 5.346 | 5.6583 | 5.3337 | 5.4158 | 5.4158 | -0.058 (-1.05%) | 12,410,357 |
| 10 Feb 2009 | CNY | 5.4652 | 5.5104 | 5.3049 | 5.4734 | 5.4734 | -0.029 (-0.52%) | 13,470,075 |
| 9 Feb 2009 | CNY | 5.3624 | 5.5145 | 5.2844 | 5.5021 | 5.5021 | +0.172 (+3.24%) | 16,874,124 |
| 6 Feb 2009 | CNY | 5.157 | 5.3583 | 5.157 | 5.3296 | 5.3296 | +0.173 (+3.35%) | 17,653,570 |
| 5 Feb 2009 | CNY | 5.3254 | 5.3378 | 5.12 | 5.157 | 5.157 | -0.185 (-3.46%) | 15,088,526 |
| 4 Feb 2009 | CNY | 5.3419 | 5.4117 | 5.2392 | 5.3419 | 5.3419 | -0.008 (-0.15%) | 10,035,820 |
| 3 Feb 2009 | CNY | 5.346 | 5.3748 | 5.2515 | 5.3501 | 5.3501 | +0.004 (+0.08%) | 7,645,682 |
| 2 Feb 2009 | CNY | 5.2474 | 5.4117 | 5.2433 | 5.346 | 5.346 | +0.111 (+2.12%) | 6,184,519 |
| 23 Jan 2009 | CNY | 5.1693 | 5.2433 | 5.1364 | 5.235 | 5.235 | +0.07 (+1.35%) | 5,083,556 |
| 22 Jan 2009 | CNY | 5.1693 | 5.2145 | 5.0953 | 5.1652 | 5.1652 | +0.037 (+0.72%) | 5,644,499 |
| 21 Jan 2009 | CNY | 5.1775 | 5.2761 | 5.1036 | 5.1282 | 5.1282 | -0.111 (-2.12%) | 5,488,154 |
| 20 Jan 2009 | CNY | 5.0871 | 5.2433 | 5.0542 | 5.2392 | 5.2392 | +0.152 (+2.99%) | 9,274,809 |
| 19 Jan 2009 | CNY | 5.2022 | 5.2679 | 5.0748 | 5.0871 | 5.0871 | -0.099 (-1.90%) | 6,027,671 |
| 16 Jan 2009 | CNY | 5.2597 | 5.3254 | 5.1775 | 5.1857 | 5.1857 | -0.074 (-1.41%) | 4,765,331 |
| 15 Jan 2009 | CNY | 5.3994 | 5.4158 | 5.1611 | 5.2597 | 5.2597 | -0.201 (-3.69%) | 8,121,448 |
| 14 Jan 2009 | CNY | 5.2597 | 5.4652 | 5.2392 | 5.461 | 5.461 | +0.14 (+2.63%) | 4,143,123 |
| 13 Jan 2009 | CNY | 5.4158 | 5.4446 | 5.1775 | 5.3213 | 5.3213 | -0.144 (-2.63%) | 4,599,856 |
| 12 Jan 2009 | CNY | 5.5145 | 5.5432 | 5.4076 | 5.4652 | 5.4652 | -0.033 (-0.60%) | 5,335,487 |
| 9 Jan 2009 | CNY | 5.2186 | 5.5679 | 5.2186 | 5.498 | 5.498 | +0.214 (+4.04%) | 3,986,297 |
| 8 Jan 2009 | CNY | 5.2186 | 5.3378 | 5.1446 | 5.2844 | 5.2844 | -0.058 (-1.08%) | 3,882,604 |
