| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | CNY | 3.7 | 3.86 | 3.6 | 3.81 | 3.81 | +0.07 (+1.87%) | 13,151,997 |
| 27 Feb 2009 | CNY | 4.07 | 4.08 | 3.73 | 3.74 | 3.74 | -0.4 (-9.66%) | 26,927,127 |
| 26 Feb 2009 | CNY | 4.55 | 4.58 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 38,738,077 |
| 25 Feb 2009 | CNY | 4.41 | 4.62 | 4.32 | 4.6 | 4.6 | +0.31 (+7.23%) | 58,388,579 |
| 24 Feb 2009 | CNY | 4.2 | 4.51 | 4.14 | 4.29 | 4.29 | +0.05 (+1.18%) | 53,441,295 |
| 23 Feb 2009 | CNY | 4.13 | 4.27 | 4.07 | 4.24 | 4.24 | +0.04 (+0.95%) | 28,754,774 |
| 20 Feb 2009 | CNY | 4.06 | 4.25 | 3.97 | 4.2 | 4.2 | +0.12 (+2.94%) | 27,417,805 |
| 19 Feb 2009 | CNY | 4.05 | 4.2 | 3.9 | 4.08 | 4.08 | +0.05 (+1.24%) | 28,453,202 |
| 18 Feb 2009 | CNY | 4.01 | 4.38 | 3.98 | 4.03 | 4.03 | -0.11 (-2.66%) | 32,797,298 |
| 17 Feb 2009 | CNY | 4.5 | 4.5 | 4.12 | 4.14 | 4.14 | -0.37 (-8.20%) | 27,109,103 |
| 16 Feb 2009 | CNY | 4.34 | 4.53 | 4.19 | 4.51 | 4.51 | +0.18 (+4.16%) | 36,345,118 |
| 13 Feb 2009 | CNY | 4.07 | 4.4 | 4 | 4.33 | 4.33 | +0.24 (+5.87%) | 59,873,600 |
| 12 Feb 2009 | CNY | 3.85 | 4.1 | 3.71 | 4.09 | 4.09 | +0.27 (+7.07%) | 40,678,213 |
| 11 Feb 2009 | CNY | 3.7 | 3.83 | 3.61 | 3.82 | 3.82 | +0.05 (+1.33%) | 28,373,445 |
| 10 Feb 2009 | CNY | 3.75 | 3.77 | 3.68 | 3.77 | 3.77 | 0.0 (0.0%) | 21,569,449 |
| 9 Feb 2009 | CNY | 3.78 | 3.83 | 3.6 | 3.77 | 3.77 | +0.04 (+1.07%) | 32,791,044 |
| 6 Feb 2009 | CNY | 3.56 | 3.78 | 3.55 | 3.73 | 3.73 | +0.2 (+5.67%) | 36,453,481 |
| 5 Feb 2009 | CNY | 3.55 | 3.62 | 3.44 | 3.53 | 3.53 | -0.02 (-0.56%) | 29,865,247 |
| 4 Feb 2009 | CNY | 3.47 | 3.58 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 28,394,517 |
| 3 Feb 2009 | CNY | 3.26 | 3.56 | 3.23 | 3.49 | 3.49 | +0.25 (+7.72%) | 53,696,912 |
| 2 Feb 2009 | CNY | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 17,501,155 |
| 23 Jan 2009 | CNY | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 9,420,234 |
| 22 Jan 2009 | CNY | 3.12 | 3.17 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 6,104,880 |
| 21 Jan 2009 | CNY | 3.12 | 3.16 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 6,477,862 |
| 20 Jan 2009 | CNY | 3.13 | 3.16 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 6,233,570 |
| 19 Jan 2009 | CNY | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 10,120,615 |
| 16 Jan 2009 | CNY | 3.18 | 3.2 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 15,570,119 |
| 15 Jan 2009 | CNY | 3.19 | 3.25 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 19,183,632 |
| 14 Jan 2009 | CNY | 3.15 | 3.2 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 17,129,075 |
| 13 Jan 2009 | CNY | 3.1 | 3.23 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 26,570,956 |
