| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2009 | CNY | 6.65 | 6.9 | 6.65 | 6.81 | 6.81 | +0.11 (+1.64%) | 12,413,094 |
| 18 Mar 2009 | CNY | 6.615 | 6.935 | 6.6 | 6.7 | 6.7 | +0.295 (+4.61%) | 17,898,898 |
| 17 Mar 2009 | CNY | 6.225 | 6.45 | 6.16 | 6.405 | 6.405 | +0.18 (+2.89%) | 9,727,380 |
| 16 Mar 2009 | CNY | 6.095 | 6.26 | 6.095 | 6.225 | 6.225 | +0.08 (+1.30%) | 4,759,634 |
| 13 Mar 2009 | CNY | 6.15 | 6.335 | 6.105 | 6.145 | 6.145 | +0.135 (+2.25%) | 9,426,356 |
| 12 Mar 2009 | CNY | 6.005 | 6.075 | 5.825 | 6.01 | 6.01 | -0.055 (-0.91%) | 5,651,088 |
| 11 Mar 2009 | CNY | 6.25 | 6.29 | 6.035 | 6.065 | 6.065 | -0.085 (-1.38%) | 6,198,850 |
| 10 Mar 2009 | CNY | 6 | 6.165 | 5.955 | 6.15 | 6.15 | +0.15 (+2.50%) | 6,139,936 |
| 9 Mar 2009 | CNY | 6.16 | 6.3 | 5.955 | 6 | 6 | -0.195 (-3.15%) | 9,401,510 |
| 6 Mar 2009 | CNY | 6.175 | 6.3 | 6.115 | 6.195 | 6.195 | -0.11 (-1.74%) | 4,648,366 |
| 5 Mar 2009 | CNY | 6.39 | 6.425 | 6.135 | 6.305 | 6.305 | -0.01 (-0.16%) | 9,886,588 |
| 4 Mar 2009 | CNY | 6.015 | 6.33 | 6.015 | 6.315 | 6.315 | +0.335 (+5.60%) | 9,318,044 |
| 3 Mar 2009 | CNY | 5.75 | 6.13 | 5.64 | 5.98 | 5.98 | +0.045 (+0.76%) | 6,547,430 |
| 2 Mar 2009 | CNY | 5.78 | 5.97 | 5.75 | 5.935 | 5.935 | +0.1 (+1.71%) | 5,516,542 |
| 27 Feb 2009 | CNY | 6.215 | 6.215 | 5.725 | 5.835 | 5.835 | -0.39 (-6.27%) | 11,401,136 |
| 26 Feb 2009 | CNY | 6.85 | 6.97 | 6.165 | 6.225 | 6.225 | -0.625 (-9.12%) | 12,532,100 |
| 25 Feb 2009 | CNY | 6.86 | 6.92 | 6.64 | 6.85 | 6.85 | +0.1 (+1.48%) | 10,089,174 |
| 24 Feb 2009 | CNY | 7.175 | 7.175 | 6.73 | 6.75 | 6.75 | -0.495 (-6.83%) | 17,295,700 |
| 23 Feb 2009 | CNY | 7.12 | 7.335 | 7.075 | 7.245 | 7.245 | +0.12 (+1.68%) | 12,094,646 |
| 20 Feb 2009 | CNY | 6.975 | 7.15 | 6.89 | 7.125 | 7.125 | +0.22 (+3.19%) | 8,863,232 |
| 19 Feb 2009 | CNY | 6.865 | 6.95 | 6.76 | 6.905 | 6.905 | +0.105 (+1.54%) | 10,194,848 |
| 18 Feb 2009 | CNY | 7.085 | 7.195 | 6.75 | 6.8 | 6.8 | -0.46 (-6.34%) | 17,770,870 |
| 17 Feb 2009 | CNY | 7.305 | 7.585 | 7.25 | 7.26 | 7.26 | -0.01 (-0.14%) | 29,958,032 |
| 16 Feb 2009 | CNY | 7.4 | 7.405 | 7.09 | 7.27 | 7.27 | -0.05 (-0.68%) | 20,589,918 |
| 13 Feb 2009 | CNY | 6.915 | 7.33 | 6.855 | 7.32 | 7.32 | +0.365 (+5.25%) | 27,270,200 |
| 12 Feb 2009 | CNY | 7.015 | 7.03 | 6.73 | 6.955 | 6.955 | -0.035 (-0.50%) | 12,932,980 |
| 11 Feb 2009 | CNY | 6.775 | 7.15 | 6.715 | 6.99 | 6.99 | +0.145 (+2.12%) | 25,608,050 |
| 10 Feb 2009 | CNY | 6.79 | 6.88 | 6.66 | 6.845 | 6.845 | +0.025 (+0.37%) | 18,461,260 |
| 9 Feb 2009 | CNY | 6.9 | 6.99 | 6.735 | 6.82 | 6.82 | +0.115 (+1.72%) | 18,140,204 |
| 6 Feb 2009 | CNY | 6.54 | 6.74 | 6.515 | 6.705 | 6.705 | +0.18 (+2.76%) | 13,078,096 |
