| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 1.3037 | 1.3148 | 1.2574 | 1.2616 | 1.2616 | -0.039 (-3.02%) | 25,864,423 |
| 12 Mar 2009 | CNY | 1.2954 | 1.3333 | 1.2468 | 1.3009 | 1.3009 | +0.002 (+0.18%) | 40,747,276 |
| 11 Mar 2009 | CNY | 1.3482 | 1.3556 | 1.2963 | 1.2986 | 1.2986 | -0.047 (-3.48%) | 38,414,887 |
| 10 Mar 2009 | CNY | 1.263 | 1.3458 | 1.2569 | 1.3454 | 1.3454 | +0.069 (+5.36%) | 53,165,916 |
| 9 Mar 2009 | CNY | 1.2255 | 1.3014 | 1.2167 | 1.2769 | 1.2769 | +0.054 (+4.43%) | 42,391,490 |
| 6 Mar 2009 | CNY | 1.2269 | 1.2375 | 1.2037 | 1.2227 | 1.2227 | -0.018 (-1.49%) | 25,195,276 |
| 5 Mar 2009 | CNY | 1.2329 | 1.2639 | 1.2185 | 1.2412 | 1.2412 | +0.014 (+1.13%) | 40,751,078 |
| 4 Mar 2009 | CNY | 1.1699 | 1.2472 | 1.1699 | 1.2273 | 1.2273 | +0.065 (+5.62%) | 34,868,664 |
| 3 Mar 2009 | CNY | 1.1111 | 1.1634 | 1.1 | 1.162 | 1.162 | +0.014 (+1.25%) | 23,817,283 |
| 2 Mar 2009 | CNY | 1.1255 | 1.1708 | 1.1255 | 1.1477 | 1.1477 | +0.011 (+0.98%) | 20,207,080 |
| 27 Feb 2009 | CNY | 1.1995 | 1.1995 | 1.1241 | 1.1366 | 1.1366 | -0.075 (-6.22%) | 35,849,692 |
| 26 Feb 2009 | CNY | 1.3329 | 1.3685 | 1.2023 | 1.212 | 1.212 | -0.124 (-9.29%) | 60,910,077 |
| 25 Feb 2009 | CNY | 1.2977 | 1.3417 | 1.2755 | 1.3361 | 1.3361 | +0.06 (+4.72%) | 40,406,428 |
| 24 Feb 2009 | CNY | 1.338 | 1.3472 | 1.2732 | 1.2759 | 1.2759 | -0.09 (-6.58%) | 47,398,694 |
| 23 Feb 2009 | CNY | 1.3463 | 1.3699 | 1.3199 | 1.3657 | 1.3657 | +0.007 (+0.54%) | 49,246,488 |
| 20 Feb 2009 | CNY | 1.2861 | 1.3657 | 1.2787 | 1.3583 | 1.3583 | +0.076 (+5.92%) | 58,739,320 |
| 19 Feb 2009 | CNY | 1.2755 | 1.3218 | 1.2755 | 1.2824 | 1.2824 | +0.023 (+1.83%) | 55,550,059 |
| 18 Feb 2009 | CNY | 1.2181 | 1.306 | 1.2181 | 1.2593 | 1.2593 | +0.033 (+2.68%) | 74,140,660 |
| 17 Feb 2009 | CNY | 1.2954 | 1.2991 | 1.2259 | 1.2264 | 1.2264 | -0.074 (-5.70%) | 49,899,844 |
| 16 Feb 2009 | CNY | 1.338 | 1.338 | 1.2815 | 1.3005 | 1.3005 | -0.026 (-1.95%) | 68,302,591 |
| 13 Feb 2009 | CNY | 1.2593 | 1.3264 | 1.2412 | 1.3264 | 1.3264 | +0.069 (+5.45%) | 62,383,370 |
| 12 Feb 2009 | CNY | 1.2426 | 1.2607 | 1.1968 | 1.2579 | 1.2579 | +0.018 (+1.46%) | 28,486,922 |
| 11 Feb 2009 | CNY | 1.2648 | 1.2903 | 1.2176 | 1.2398 | 1.2398 | -0.02 (-1.58%) | 42,893,690 |
| 9 Feb 2009 | CNY | 1.237 | 1.2815 | 1.237 | 1.2597 | 1.2597 | +0.045 (+3.70%) | 56,517,436 |
| 6 Feb 2009 | CNY | 1.1704 | 1.2176 | 1.1704 | 1.2148 | 1.2148 | +0.046 (+3.96%) | 47,399,644 |
| 5 Feb 2009 | CNY | 1.1986 | 1.2315 | 1.162 | 1.1685 | 1.1685 | -0.038 (-3.15%) | 21,318,789 |
| 4 Feb 2009 | CNY | 1.1958 | 1.2218 | 1.1764 | 1.2065 | 1.2065 | +0.011 (+0.89%) | 19,382,112 |
| 3 Feb 2009 | CNY | 1.1597 | 1.2014 | 1.1546 | 1.1958 | 1.1958 | +0.028 (+2.37%) | 19,917,489 |
| 2 Feb 2009 | CNY | 1.1394 | 1.169 | 1.125 | 1.1681 | 1.1681 | +0.037 (+3.23%) | 16,738,920 |
| 23 Jan 2009 | CNY | 1.1482 | 1.1546 | 1.1264 | 1.1315 | 1.1315 | -0.016 (-1.37%) | 12,628,699 |
