| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | CNY | 3.72 | 3.96 | 3.7 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,031,767 |
| 2 Mar 2009 | CNY | 3.75 | 3.89 | 3.7 | 3.85 | 3.85 | +0.02 (+0.52%) | 3,229,749 |
| 27 Feb 2009 | CNY | 4.12 | 4.2 | 3.83 | 3.83 | 3.83 | -0.42 (-9.88%) | 4,953,046 |
| 26 Feb 2009 | CNY | 4.56 | 4.68 | 4.13 | 4.25 | 4.25 | -0.34 (-7.41%) | 6,142,171 |
| 25 Feb 2009 | CNY | 4.53 | 4.65 | 4.35 | 4.59 | 4.59 | +0.13 (+2.91%) | 6,071,969 |
| 24 Feb 2009 | CNY | 4.72 | 4.83 | 4.45 | 4.46 | 4.46 | -0.37 (-7.66%) | 8,069,974 |
| 23 Feb 2009 | CNY | 4.69 | 4.89 | 4.55 | 4.83 | 4.83 | +0.08 (+1.68%) | 13,108,505 |
| 20 Feb 2009 | CNY | 4.7 | 4.79 | 4.55 | 4.75 | 4.75 | +0.34 (+7.71%) | 12,566,086 |
| 19 Feb 2009 | CNY | 4.55 | 4.8 | 4.35 | 4.41 | 4.41 | -0.06 (-1.34%) | 13,539,355 |
| 18 Feb 2009 | CNY | 4.28 | 4.6 | 4.25 | 4.47 | 4.47 | +0.07 (+1.59%) | 10,603,406 |
| 17 Feb 2009 | CNY | 4.64 | 4.64 | 4.35 | 4.4 | 4.4 | -0.27 (-5.78%) | 6,677,088 |
| 16 Feb 2009 | CNY | 4.6 | 4.76 | 4.5 | 4.67 | 4.67 | +0.04 (+0.86%) | 11,057,834 |
| 13 Feb 2009 | CNY | 4.34 | 4.69 | 4.33 | 4.63 | 4.63 | +0.27 (+6.19%) | 14,405,000 |
| 12 Feb 2009 | CNY | 4.5 | 4.53 | 4.18 | 4.36 | 4.36 | -0.09 (-2.02%) | 7,765,339 |
| 11 Feb 2009 | CNY | 4.29 | 4.48 | 4.21 | 4.45 | 4.45 | +0.11 (+2.53%) | 12,274,631 |
| 10 Feb 2009 | CNY | 4.32 | 4.36 | 4.21 | 4.34 | 4.34 | +0.02 (+0.46%) | 9,294,501 |
| 9 Feb 2009 | CNY | 4.35 | 4.39 | 4.21 | 4.32 | 4.32 | +0.02 (+0.47%) | 11,912,867 |
| 6 Feb 2009 | CNY | 4.11 | 4.33 | 4.11 | 4.3 | 4.3 | +0.22 (+5.39%) | 12,415,001 |
| 5 Feb 2009 | CNY | 4.04 | 4.19 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 11,275,752 |
| 4 Feb 2009 | CNY | 3.99 | 4.06 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 8,755,683 |
| 3 Feb 2009 | CNY | 3.85 | 3.99 | 3.84 | 3.99 | 3.99 | +0.13 (+3.37%) | 9,712,636 |
| 2 Feb 2009 | CNY | 3.8 | 3.86 | 3.75 | 3.86 | 3.86 | +0.03 (+0.78%) | 6,140,831 |
| 23 Jan 2009 | CNY | 4.16 | 4.16 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 18,513,571 |
| 22 Jan 2009 | CNY | 4.4 | 4.47 | 4.02 | 4.26 | 4.26 | +0.2 (+4.93%) | 6,111,260 |
| 21 Jan 2009 | CNY | 4.05 | 4.13 | 3.98 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,129,500 |
| 20 Jan 2009 | CNY | 4.14 | 4.14 | 3.97 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,767,562 |
| 19 Jan 2009 | CNY | 4.24 | 4.28 | 4.06 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,172,505 |
| 16 Jan 2009 | CNY | 4.06 | 4.24 | 4.06 | 4.21 | 4.21 | +0.11 (+2.68%) | 6,477,874 |
| 15 Jan 2009 | CNY | 4 | 4.14 | 3.92 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,435,276 |
| 14 Jan 2009 | CNY | 3.86 | 4.09 | 3.7 | 4.05 | 4.05 | +0.19 (+4.92%) | 6,972,213 |
