| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2009 | CNY | 9.89 | 10.3 | 9.78 | 10.09 | 10.09 | +0.22 (+2.23%) | 18,221,254 |
| 2 Feb 2009 | CNY | 9.58 | 9.89 | 9.45 | 9.87 | 9.87 | +0.37 (+3.89%) | 10,854,101 |
| 23 Jan 2009 | CNY | 9.5 | 9.68 | 9.44 | 9.5 | 9.5 | 0.0 (0.0%) | 6,688,648 |
| 22 Jan 2009 | CNY | 9.53 | 9.59 | 9.4 | 9.5 | 9.5 | +0.08 (+0.85%) | 5,965,880 |
| 21 Jan 2009 | CNY | 9.6 | 9.72 | 9.35 | 9.42 | 9.42 | -0.33 (-3.38%) | 8,155,571 |
| 20 Jan 2009 | CNY | 9.6 | 9.85 | 9.53 | 9.75 | 9.75 | +0.18 (+1.88%) | 8,196,925 |
| 19 Jan 2009 | CNY | 9.61 | 9.77 | 9.47 | 9.57 | 9.57 | -0.04 (-0.42%) | 9,164,238 |
| 16 Jan 2009 | CNY | 9.7 | 9.98 | 9.52 | 9.61 | 9.61 | -0.06 (-0.62%) | 14,143,900 |
| 15 Jan 2009 | CNY | 9.61 | 9.98 | 9.58 | 9.67 | 9.67 | -0.08 (-0.82%) | 16,287,466 |
| 14 Jan 2009 | CNY | 9.33 | 9.81 | 9.25 | 9.75 | 9.75 | +0.37 (+3.94%) | 17,257,560 |
| 13 Jan 2009 | CNY | 9.25 | 9.59 | 9.08 | 9.38 | 9.38 | -0.05 (-0.53%) | 13,739,069 |
| 12 Jan 2009 | CNY | 9.41 | 9.66 | 9.2 | 9.43 | 9.43 | -0.08 (-0.84%) | 13,514,344 |
| 9 Jan 2009 | CNY | 9.45 | 9.85 | 9.36 | 9.51 | 9.51 | +0.09 (+0.96%) | 20,371,599 |
| 8 Jan 2009 | CNY | 9.18 | 9.59 | 9.1 | 9.42 | 9.42 | +0.16 (+1.73%) | 21,741,463 |
| 7 Jan 2009 | CNY | 9.18 | 9.39 | 9.12 | 9.26 | 9.26 | +0.05 (+0.54%) | 9,956,107 |
| 6 Jan 2009 | CNY | 8.87 | 9.36 | 8.87 | 9.21 | 9.21 | +0.23 (+2.56%) | 11,957,693 |
| 5 Jan 2009 | CNY | 8.75 | 9.03 | 8.7 | 8.98 | 8.98 | +0.35 (+4.06%) | 7,102,689 |
| 31 Dec 2008 | CNY | 9.09 | 9.18 | 8.6 | 8.63 | 8.63 | -0.48 (-5.27%) | 6,807,686 |
| 30 Dec 2008 | CNY | 9.12 | 9.45 | 9 | 9.11 | 9.11 | 0.0 (0.0%) | 9,121,631 |
| 29 Dec 2008 | CNY | 9 | 9.32 | 8.65 | 9.11 | 9.11 | +0.08 (+0.89%) | 9,899,354 |
| 26 Dec 2008 | CNY | 9.1 | 9.53 | 8.86 | 9.03 | 9.03 | -0.43 (-4.55%) | 18,500,811 |
| 25 Dec 2008 | CNY | 8.75 | 9.46 | 8.31 | 9.46 | 9.46 | +0.86 (+10.00%) | 20,098,707 |
| 24 Dec 2008 | CNY | 8.88 | 9.08 | 8.35 | 8.6 | 8.6 | -0.42 (-4.66%) | 10,739,498 |
| 23 Dec 2008 | CNY | 10.04 | 10.04 | 9.01 | 9.02 | 9.02 | -0.97 (-9.71%) | 13,521,031 |
| 22 Dec 2008 | CNY | 10.03 | 10.19 | 9.8 | 9.99 | 9.99 | -0.05 (-0.50%) | 9,428,301 |
| 19 Dec 2008 | CNY | 10.03 | 10.29 | 9.97 | 10.04 | 10.04 | +0.01 (+0.10%) | 10,777,420 |
| 18 Dec 2008 | CNY | 9.98 | 10.07 | 9.64 | 10.03 | 10.03 | +0.05 (+0.50%) | 10,450,203 |
| 17 Dec 2008 | CNY | 10.01 | 10.29 | 9.8 | 9.98 | 9.98 | +0.06 (+0.60%) | 15,100,732 |
| 16 Dec 2008 | CNY | 9.7 | 9.98 | 9.4 | 9.92 | 9.92 | +0.03 (+0.30%) | 12,084,559 |
| 15 Dec 2008 | CNY | 9.92 | 10.2 | 9.52 | 9.89 | 9.89 | +0.28 (+2.91%) | 14,711,172 |
