| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2009 | CNY | 5.28 | 5.35 | 5.13 | 5.28 | 5.28 | -0.07 (-1.31%) | 3,919,997 |
| 13 Mar 2009 | CNY | 5.5 | 5.5 | 5.34 | 5.35 | 5.35 | -0.2 (-3.60%) | 7,931,271 |
| 12 Mar 2009 | CNY | 5.25 | 5.64 | 5.22 | 5.55 | 5.55 | +0.36 (+6.94%) | 14,906,185 |
| 11 Mar 2009 | CNY | 5.2 | 5.3 | 5.1 | 5.19 | 5.19 | +0.09 (+1.76%) | 5,205,364 |
| 10 Mar 2009 | CNY | 4.99 | 5.11 | 4.91 | 5.1 | 5.1 | +0.1 (+2%) | 2,571,658 |
| 9 Mar 2009 | CNY | 5.3 | 5.36 | 4.99 | 5 | 5 | -0.21 (-4.03%) | 4,705,324 |
| 6 Mar 2009 | CNY | 5.13 | 5.32 | 5.12 | 5.21 | 5.21 | -0.09 (-1.70%) | 3,372,970 |
| 5 Mar 2009 | CNY | 5.35 | 5.38 | 5.19 | 5.3 | 5.3 | -0.03 (-0.56%) | 6,804,401 |
| 4 Mar 2009 | CNY | 5.07 | 5.4 | 5.07 | 5.33 | 5.33 | +0.21 (+4.10%) | 7,937,592 |
| 3 Mar 2009 | CNY | 4.85 | 5.16 | 4.76 | 5.12 | 5.12 | +0.15 (+3.02%) | 4,702,586 |
| 2 Mar 2009 | CNY | 4.86 | 5.01 | 4.75 | 4.97 | 4.97 | +0.03 (+0.61%) | 3,835,135 |
| 27 Feb 2009 | CNY | 5.31 | 5.47 | 4.92 | 4.94 | 4.94 | -0.53 (-9.69%) | 7,658,590 |
| 26 Feb 2009 | CNY | 5.72 | 5.85 | 5.21 | 5.47 | 5.47 | -0.32 (-5.53%) | 8,652,093 |
| 25 Feb 2009 | CNY | 5.63 | 5.84 | 5.55 | 5.79 | 5.79 | +0.21 (+3.76%) | 8,226,487 |
| 24 Feb 2009 | CNY | 5.84 | 5.97 | 5.5 | 5.58 | 5.58 | -0.4 (-6.69%) | 12,370,316 |
| 23 Feb 2009 | CNY | 5.56 | 6.02 | 5.51 | 5.98 | 5.98 | +0.46 (+8.33%) | 11,779,098 |
| 20 Feb 2009 | CNY | 5.39 | 5.54 | 5.32 | 5.52 | 5.52 | +0.2 (+3.76%) | 6,459,206 |
| 19 Feb 2009 | CNY | 5.5 | 5.5 | 5.23 | 5.32 | 5.32 | -0.05 (-0.93%) | 7,339,082 |
| 18 Feb 2009 | CNY | 5.46 | 5.88 | 5.3 | 5.37 | 5.37 | -0.22 (-3.94%) | 17,336,315 |
| 17 Feb 2009 | CNY | 5.52 | 5.85 | 5.36 | 5.59 | 5.59 | -0.02 (-0.36%) | 11,728,531 |
| 16 Feb 2009 | CNY | 5.57 | 5.66 | 5.44 | 5.61 | 5.61 | +0.02 (+0.36%) | 11,238,530 |
| 13 Feb 2009 | CNY | 5.48 | 5.69 | 5.33 | 5.59 | 5.59 | +0.09 (+1.64%) | 11,687,200 |
| 12 Feb 2009 | CNY | 5.18 | 5.51 | 5.12 | 5.5 | 5.5 | +0.31 (+5.97%) | 13,029,331 |
| 11 Feb 2009 | CNY | 5.16 | 5.34 | 5.02 | 5.19 | 5.19 | -0.06 (-1.14%) | 11,203,854 |
| 10 Feb 2009 | CNY | 5.15 | 5.27 | 5.05 | 5.25 | 5.25 | +0.07 (+1.35%) | 11,547,190 |
| 9 Feb 2009 | CNY | 5.05 | 5.2 | 4.9 | 5.18 | 5.18 | +0.23 (+4.65%) | 11,498,579 |
| 6 Feb 2009 | CNY | 4.7 | 5.09 | 4.7 | 4.95 | 4.95 | +0.28 (+6.00%) | 11,264,962 |
| 5 Feb 2009 | CNY | 4.75 | 4.82 | 4.63 | 4.67 | 4.67 | -0.13 (-2.71%) | 5,769,759 |
| 4 Feb 2009 | CNY | 4.71 | 4.85 | 4.63 | 4.8 | 4.8 | +0.1 (+2.13%) | 6,334,314 |
| 3 Feb 2009 | CNY | 4.62 | 4.78 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 6,942,831 |
