| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 1.8224 | 1.8845 | 1.779 | 1.8286 | 1.8286 | +0.05 (+2.79%) | 40,558,544 |
| 4 Mar 2009 | CNY | 1.661 | 1.779 | 1.661 | 1.779 | 1.779 | +0.13 (+7.91%) | 27,640,451 |
| 3 Mar 2009 | CNY | 1.5927 | 1.6796 | 1.5678 | 1.6486 | 1.6486 | -0.012 (-0.75%) | 17,639,408 |
| 2 Mar 2009 | CNY | 1.5865 | 1.6827 | 1.5741 | 1.661 | 1.661 | +0.025 (+1.52%) | 16,104,491 |
| 27 Feb 2009 | CNY | 1.7324 | 1.7945 | 1.6361 | 1.6361 | 1.6361 | -0.183 (-10.07%) | 28,712,025 |
| 26 Feb 2009 | CNY | 2.1329 | 2.1422 | 1.8069 | 1.8193 | 1.8193 | -0.189 (-9.43%) | 39,864,642 |
| 25 Feb 2009 | CNY | 2.0832 | 2.1112 | 1.9435 | 2.0087 | 2.0087 | -0.074 (-3.58%) | 44,119,661 |
| 24 Feb 2009 | CNY | 2.0894 | 2.2043 | 2.0677 | 2.0832 | 2.0832 | -0.003 (-0.15%) | 79,101,764 |
| 23 Feb 2009 | CNY | 1.9621 | 2.108 | 1.9031 | 2.0863 | 2.0863 | +0.096 (+4.83%) | 51,914,895 |
| 20 Feb 2009 | CNY | 1.9342 | 2.0056 | 1.9156 | 1.9901 | 1.9901 | +0.056 (+2.89%) | 34,643,817 |
| 19 Feb 2009 | CNY | 1.959 | 1.987 | 1.869 | 1.9342 | 1.9342 | -0.015 (-0.79%) | 30,177,079 |
| 18 Feb 2009 | CNY | 1.9528 | 2.0087 | 1.9125 | 1.9497 | 1.9497 | -0.087 (-4.27%) | 42,273,367 |
| 17 Feb 2009 | CNY | 2.1298 | 2.1298 | 1.9839 | 2.0366 | 2.0366 | -0.099 (-4.65%) | 54,677,415 |
| 16 Feb 2009 | CNY | 2.1422 | 2.1546 | 2.0491 | 2.136 | 2.136 | -0.217 (-9.22%) | 57,344,673 |
| 13 Feb 2009 | CNY | 2.3189 | 2.3667 | 2.2608 | 2.353 | 2.353 | +0.236 (+11.13%) | 63,021,033 |
| 12 Feb 2009 | CNY | 1.9559 | 2.1888 | 1.9311 | 2.1174 | 2.1174 | +0.115 (+5.74%) | 109,119,829 |
| 11 Feb 2009 | CNY | 1.8876 | 2.0615 | 1.8628 | 2.0025 | 2.0025 | +0.127 (+6.79%) | 145,545,398 |
| 10 Feb 2009 | CNY | 1.7355 | 1.9094 | 1.6796 | 1.8752 | 1.8752 | +0.14 (+8.05%) | 72,826,340 |
| 9 Feb 2009 | CNY | 1.7541 | 1.779 | 1.7076 | 1.7355 | 1.7355 | +0.04 (+2.38%) | 61,362,491 |
| 6 Feb 2009 | CNY | 1.6424 | 1.7138 | 1.6299 | 1.6951 | 1.6951 | +0.062 (+3.80%) | 43,885,855 |
| 5 Feb 2009 | CNY | 1.6765 | 1.7138 | 1.6175 | 1.633 | 1.633 | -0.065 (-3.84%) | 48,408,513 |
| 4 Feb 2009 | CNY | 1.6548 | 1.7076 | 1.6113 | 1.6982 | 1.6982 | +0.04 (+2.43%) | 58,436,713 |
| 3 Feb 2009 | CNY | 1.6299 | 1.7044 | 1.5834 | 1.6579 | 1.6579 | +0.043 (+2.69%) | 68,963,664 |
| 2 Feb 2009 | CNY | 1.4902 | 1.6144 | 1.4592 | 1.6144 | 1.6144 | +0.146 (+9.94%) | 55,459,762 |
| 23 Jan 2009 | CNY | 1.5213 | 1.5306 | 1.4623 | 1.4685 | 1.4685 | -0.053 (-3.47%) | 28,640,503 |
| 22 Jan 2009 | CNY | 1.5213 | 1.5523 | 1.4933 | 1.5213 | 1.5213 | -0.012 (-0.81%) | 30,743,398 |
| 21 Jan 2009 | CNY | 1.4778 | 1.5896 | 1.4561 | 1.5337 | 1.5337 | +0.015 (+1.02%) | 56,356,210 |
| 20 Jan 2009 | CNY | 1.5213 | 1.543 | 1.4685 | 1.5182 | 1.5182 | -0.025 (-1.61%) | 44,020,303 |
| 19 Jan 2009 | CNY | 1.5585 | 1.602 | 1.4654 | 1.543 | 1.543 | +0.015 (+1.01%) | 119,731,447 |
| 16 Jan 2009 | CNY | 1.4095 | 1.5275 | 1.3909 | 1.5275 | 1.5275 | +0.14 (+10.07%) | 96,209,470 |
