| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2009 | CNY | 7.0933 | 7.3267 | 6.7667 | 7.2267 | 7.2267 | +0.133 (+1.88%) | 40,857,663 |
| 11 Feb 2009 | CNY | 6.8 | 7.4 | 6.7333 | 7.0933 | 7.0933 | +0.133 (+1.92%) | 59,018,599 |
| 10 Feb 2009 | CNY | 6.3867 | 7 | 6.3 | 6.96 | 6.96 | +0.527 (+8.19%) | 42,458,208 |
| 9 Feb 2009 | CNY | 6.4667 | 6.5267 | 6.26 | 6.4333 | 6.4333 | +0.027 (+0.42%) | 31,214,551 |
| 6 Feb 2009 | CNY | 6.1667 | 6.5 | 6.14 | 6.4067 | 6.4067 | +0.28 (+4.57%) | 32,935,509 |
| 5 Feb 2009 | CNY | 6 | 6.44 | 5.9867 | 6.1267 | 6.1267 | +0.067 (+1.10%) | 41,268,658 |
| 4 Feb 2009 | CNY | 5.9067 | 6.1533 | 5.8 | 6.06 | 6.06 | +0.147 (+2.48%) | 31,205,658 |
| 3 Feb 2009 | CNY | 5.6133 | 5.9533 | 5.5733 | 5.9133 | 5.9133 | +0.293 (+5.22%) | 31,506,232 |
| 2 Feb 2009 | CNY | 5.6333 | 5.68 | 5.5067 | 5.62 | 5.62 | +0.053 (+0.96%) | 15,670,654 |
| 23 Jan 2009 | CNY | 5.68 | 5.7733 | 5.54 | 5.5667 | 5.5667 | -0.16 (-2.79%) | 13,854,535 |
| 22 Jan 2009 | CNY | 5.8133 | 5.8667 | 5.6467 | 5.7267 | 5.7267 | -0.073 (-1.26%) | 17,711,545 |
| 20 Jan 2009 | CNY | 5.7667 | 5.96 | 5.6733 | 5.8 | 5.8 | -0.053 (-0.91%) | 21,051,774 |
| 19 Jan 2009 | CNY | 5.6133 | 5.9133 | 5.6067 | 5.8533 | 5.8533 | +0.253 (+4.52%) | 27,515,281 |
| 16 Jan 2009 | CNY | 5.6 | 5.7667 | 5.58 | 5.6 | 5.6 | +0.027 (+0.48%) | 17,427,703 |
| 15 Jan 2009 | CNY | 5.52 | 5.7 | 5.4467 | 5.5733 | 5.5733 | +0.007 (+0.12%) | 18,114,369 |
| 14 Jan 2009 | CNY | 5.3933 | 5.58 | 5.3667 | 5.5667 | 5.5667 | +0.173 (+3.22%) | 13,560,387 |
| 13 Jan 2009 | CNY | 5.5933 | 5.7067 | 5.3667 | 5.3933 | 5.3933 | -0.333 (-5.82%) | 18,935,218 |
| 12 Jan 2009 | CNY | 5.5 | 5.8 | 5.4533 | 5.7267 | 5.7267 | +0.18 (+3.25%) | 29,508,892 |
| 9 Jan 2009 | CNY | 5.44 | 5.5733 | 5.3733 | 5.5467 | 5.5467 | +0.107 (+1.96%) | 20,385,288 |
| 8 Jan 2009 | CNY | 5.3667 | 5.6 | 5.3333 | 5.44 | 5.44 | -0.007 (-0.12%) | 30,355,048 |
| 7 Jan 2009 | CNY | 5.4133 | 5.52 | 5.28 | 5.4467 | 5.4467 | +0.047 (+0.86%) | 23,159,229 |
| 6 Jan 2009 | CNY | 5.1533 | 5.4267 | 5.14 | 5.4 | 5.4 | +0.193 (+3.71%) | 25,057,743 |
| 5 Jan 2009 | CNY | 5.1533 | 5.2667 | 5.0133 | 5.2067 | 5.2067 | +0.107 (+2.09%) | 15,951,484 |
| 31 Dec 2008 | CNY | 5.1733 | 5.3 | 4.9067 | 5.1 | 5.1 | -0.12 (-2.30%) | 15,633,219 |
| 30 Dec 2008 | CNY | 5.3267 | 5.3933 | 5.08 | 5.22 | 5.22 | -0.127 (-2.37%) | 14,717,172 |
| 29 Dec 2008 | CNY | 5.26 | 5.3867 | 5.1867 | 5.3467 | 5.3467 | +0.093 (+1.78%) | 19,147,956 |
| 26 Dec 2008 | CNY | 5.18 | 5.3533 | 5.0533 | 5.2533 | 5.2533 | +0.047 (+0.90%) | 16,683,172 |
| 25 Dec 2008 | CNY | 5.1667 | 5.3333 | 5.0067 | 5.2067 | 5.2067 | +0.073 (+1.43%) | 16,215,474 |
| 24 Dec 2008 | CNY | 4.9 | 5.26 | 4.8333 | 5.1333 | 5.1333 | +0.08 (+1.58%) | 15,658,257 |
| 23 Dec 2008 | CNY | 5.5267 | 5.5267 | 4.9867 | 5.0533 | 5.0533 | -0.473 (-8.57%) | 14,191,435 |
