| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2009 | CNY | 6.725 | 6.82 | 6.465 | 6.525 | 6.525 | -0.255 (-3.76%) | 12,238,756 |
| 4 Feb 2009 | CNY | 6.69 | 7.07 | 6.575 | 6.78 | 6.78 | +0.125 (+1.88%) | 19,128,284 |
| 3 Feb 2009 | CNY | 6.55 | 6.655 | 6.44 | 6.655 | 6.655 | +0.11 (+1.68%) | 12,391,718 |
| 2 Feb 2009 | CNY | 6.62 | 6.625 | 6.47 | 6.545 | 6.545 | +0.01 (+0.15%) | 4,978,036 |
| 23 Jan 2009 | CNY | 6.495 | 6.625 | 6.465 | 6.535 | 6.535 | +0.04 (+0.62%) | 8,879,878 |
| 22 Jan 2009 | CNY | 6.435 | 6.515 | 6.37 | 6.495 | 6.495 | +0.125 (+1.96%) | 7,735,172 |
| 21 Jan 2009 | CNY | 6.4 | 6.475 | 6.305 | 6.37 | 6.37 | -0.085 (-1.32%) | 4,289,616 |
| 20 Jan 2009 | CNY | 6.28 | 6.47 | 6.205 | 6.455 | 6.455 | +0.205 (+3.28%) | 5,757,086 |
| 19 Jan 2009 | CNY | 6.405 | 6.45 | 6.19 | 6.25 | 6.25 | -0.14 (-2.19%) | 7,891,190 |
| 16 Jan 2009 | CNY | 6.39 | 6.555 | 6.34 | 6.39 | 6.39 | +0.04 (+0.63%) | 8,992,340 |
| 15 Jan 2009 | CNY | 6.425 | 6.5 | 6.24 | 6.35 | 6.35 | -0.115 (-1.78%) | 9,660,898 |
| 14 Jan 2009 | CNY | 6.18 | 6.52 | 6.18 | 6.465 | 6.465 | +0.19 (+3.03%) | 9,984,908 |
| 13 Jan 2009 | CNY | 6.48 | 6.69 | 6.25 | 6.275 | 6.275 | -0.295 (-4.49%) | 9,675,406 |
| 12 Jan 2009 | CNY | 6.64 | 6.895 | 6.565 | 6.57 | 6.57 | -0.055 (-0.83%) | 15,045,760 |
| 9 Jan 2009 | CNY | 6.39 | 6.75 | 6.39 | 6.625 | 6.625 | +0.165 (+2.55%) | 11,316,070 |
| 8 Jan 2009 | CNY | 6.2 | 6.485 | 6.105 | 6.46 | 6.46 | +0.105 (+1.65%) | 8,897,346 |
| 7 Jan 2009 | CNY | 6.455 | 6.55 | 6.255 | 6.355 | 6.355 | -0.1 (-1.55%) | 10,546,856 |
| 6 Jan 2009 | CNY | 6.255 | 6.455 | 6.15 | 6.455 | 6.455 | +0.195 (+3.12%) | 15,379,104 |
| 5 Jan 2009 | CNY | 6.09 | 6.295 | 6.01 | 6.26 | 6.26 | +0.31 (+5.21%) | 13,087,182 |
| 31 Dec 2008 | CNY | 5.96 | 6.15 | 5.93 | 5.95 | 5.95 | 0.0 (0.0%) | 9,806,318 |
| 30 Dec 2008 | CNY | 6 | 6.175 | 5.9 | 5.95 | 5.95 | -0.1 (-1.65%) | 8,876,268 |
| 29 Dec 2008 | CNY | 5.705 | 6.125 | 5.7 | 6.05 | 6.05 | +0.375 (+6.61%) | 13,616,522 |
| 26 Dec 2008 | CNY | 5.7 | 5.78 | 5.6 | 5.675 | 5.675 | +0.025 (+0.44%) | 4,470,360 |
| 25 Dec 2008 | CNY | 5.61 | 5.705 | 5.5 | 5.65 | 5.65 | +0.075 (+1.35%) | 7,120,264 |
| 24 Dec 2008 | CNY | 5.645 | 5.83 | 5.5 | 5.575 | 5.575 | -0.2 (-3.46%) | 6,996,520 |
| 23 Dec 2008 | CNY | 6.22 | 6.265 | 5.64 | 5.775 | 5.775 | -0.49 (-7.82%) | 11,455,290 |
| 22 Dec 2008 | CNY | 5.89 | 6.45 | 5.89 | 6.265 | 6.265 | +0.38 (+6.46%) | 14,251,852 |
| 19 Dec 2008 | CNY | 5.905 | 6.04 | 5.875 | 5.885 | 5.885 | -0.015 (-0.25%) | 7,489,748 |
| 18 Dec 2008 | CNY | 5.705 | 5.925 | 5.68 | 5.9 | 5.9 | +0.145 (+2.52%) | 7,750,874 |
| 17 Dec 2008 | CNY | 5.725 | 5.91 | 5.675 | 5.755 | 5.755 | +0.05 (+0.88%) | 7,327,850 |
