| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | CNY | 6.3806 | 7.0273 | 6.1794 | 6.852 | 6.852 | +0.086 (+1.28%) | 6,025,819 |
| 27 Feb 2009 | CNY | 7.217 | 7.2429 | 6.7657 | 6.7657 | 6.7657 | -0.75 (-9.98%) | 5,216,636 |
| 26 Feb 2009 | CNY | 8.335 | 8.335 | 7.5159 | 7.5159 | 7.5159 | -0.836 (-10.01%) | 6,530,724 |
| 25 Feb 2009 | CNY | 8.0764 | 8.6224 | 8.0764 | 8.3523 | 8.3523 | +0.161 (+1.97%) | 3,726,994 |
| 24 Feb 2009 | CNY | 8.6512 | 8.6512 | 8.0131 | 8.1913 | 8.1913 | -0.405 (-4.71%) | 5,169,015 |
| 23 Feb 2009 | CNY | 8.3322 | 8.7949 | 8.2775 | 8.5966 | 8.5966 | +0.224 (+2.68%) | 4,707,261 |
| 20 Feb 2009 | CNY | 8.1338 | 8.4213 | 7.9844 | 8.3724 | 8.3724 | +0.181 (+2.21%) | 5,099,871 |
| 19 Feb 2009 | CNY | 8.2804 | 8.45 | 8.1482 | 8.1913 | 8.1913 | +0.029 (+0.35%) | 4,745,356 |
| 18 Feb 2009 | CNY | 8.7662 | 8.9099 | 8.1626 | 8.1626 | 8.1626 | -0.908 (-10.01%) | 6,135,274 |
| 17 Feb 2009 | CNY | 8.8265 | 9.4818 | 8.8265 | 9.0708 | 9.0708 | +0.325 (+3.71%) | 8,980,129 |
| 16 Feb 2009 | CNY | 8.7029 | 8.8639 | 8.6081 | 8.746 | 8.746 | -0.083 (-0.94%) | 4,935,596 |
| 13 Feb 2009 | CNY | 8.9041 | 8.9041 | 8.5707 | 8.8294 | 8.8294 | 0.0 (0.0%) | 5,768,261 |
| 12 Feb 2009 | CNY | 9.111 | 9.2116 | 8.7087 | 8.8294 | 8.8294 | -0.224 (-2.48%) | 5,134,727 |
| 11 Feb 2009 | CNY | 8.6196 | 9.4847 | 8.5104 | 9.0536 | 9.0536 | +0.282 (+3.21%) | 10,650,980 |
| 10 Feb 2009 | CNY | 8.2201 | 8.9099 | 8.085 | 8.7719 | 8.7719 | +0.509 (+6.16%) | 9,752,546 |
| 9 Feb 2009 | CNY | 8.3005 | 8.3005 | 8.0649 | 8.2632 | 8.2632 | -0.011 (-0.14%) | 7,483,918 |
| 6 Feb 2009 | CNY | 8.177 | 8.335 | 8.0562 | 8.2747 | 8.2747 | +0.098 (+1.19%) | 7,871,299 |
| 5 Feb 2009 | CNY | 7.9326 | 8.5075 | 7.9298 | 8.177 | 8.177 | +0.236 (+2.97%) | 9,211,516 |
| 4 Feb 2009 | CNY | 7.9039 | 7.9729 | 7.8464 | 7.9413 | 7.9413 | +0.037 (+0.47%) | 5,067,312 |
| 3 Feb 2009 | CNY | 7.8493 | 7.9269 | 7.6165 | 7.9039 | 7.9039 | +0.06 (+0.77%) | 8,180,789 |
| 2 Feb 2009 | CNY | 7.9901 | 8.0045 | 7.7659 | 7.8436 | 7.8436 | -0.106 (-1.34%) | 4,788,993 |
| 23 Jan 2009 | CNY | 8.335 | 8.4155 | 7.6222 | 7.9499 | 7.9499 | -0.514 (-6.08%) | 6,427,142 |
| 22 Jan 2009 | CNY | 7.8665 | 8.6196 | 7.8436 | 8.4644 | 8.4644 | +0.589 (+7.48%) | 9,057,463 |
| 21 Jan 2009 | CNY | 7.9614 | 8.0476 | 7.6883 | 7.8752 | 7.8752 | -0.092 (-1.15%) | 4,440,069 |
| 20 Jan 2009 | CNY | 7.9815 | 8.1741 | 7.9125 | 7.9671 | 7.9671 | -0.109 (-1.35%) | 2,766,553 |
| 19 Jan 2009 | CNY | 8.1223 | 8.1913 | 7.6452 | 8.0764 | 8.0764 | -0.014 (-0.18%) | 5,850,264 |
| 16 Jan 2009 | CNY | 8.0764 | 8.473 | 8.0074 | 8.0907 | 8.0907 | +0.043 (+0.54%) | 5,704,649 |
| 15 Jan 2009 | CNY | 8.062 | 8.1597 | 7.8608 | 8.0476 | 8.0476 | -0.181 (-2.20%) | 6,493,634 |
| 14 Jan 2009 | CNY | 7.8033 | 8.335 | 7.8033 | 8.2287 | 8.2287 | +0.21 (+2.62%) | 7,545,080 |
| 13 Jan 2009 | CNY | 8.7087 | 8.8955 | 7.8867 | 8.0189 | 8.0189 | -0.744 (-8.49%) | 8,311,290 |
