| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2009 | CNY | 4.47 | 4.64 | 4.47 | 4.6 | 4.6 | +0.15 (+3.37%) | 4,498,978 |
| 23 Jan 2009 | CNY | 4.53 | 4.56 | 4.41 | 4.45 | 4.45 | -0.12 (-2.63%) | 2,307,314 |
| 22 Jan 2009 | CNY | 4.48 | 4.6 | 4.44 | 4.57 | 4.57 | +0.11 (+2.47%) | 4,049,279 |
| 21 Jan 2009 | CNY | 4.38 | 4.47 | 4.35 | 4.46 | 4.46 | 0.0 (0.0%) | 2,357,780 |
| 20 Jan 2009 | CNY | 4.43 | 4.48 | 4.28 | 4.46 | 4.46 | -0.01 (-0.22%) | 3,769,177 |
| 19 Jan 2009 | CNY | 4.49 | 4.53 | 4.38 | 4.47 | 4.47 | 0.0 (0.0%) | 3,555,126 |
| 16 Jan 2009 | CNY | 4.47 | 4.62 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 4,253,632 |
| 15 Jan 2009 | CNY | 4.42 | 4.58 | 4.36 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,210,155 |
| 14 Jan 2009 | CNY | 4.25 | 4.45 | 4.23 | 4.44 | 4.44 | +0.24 (+5.71%) | 3,711,578 |
| 13 Jan 2009 | CNY | 4.32 | 4.37 | 4.18 | 4.2 | 4.2 | -0.16 (-3.67%) | 2,373,394 |
| 12 Jan 2009 | CNY | 4.26 | 4.4 | 4.23 | 4.36 | 4.36 | +0.1 (+2.35%) | 3,641,842 |
| 9 Jan 2009 | CNY | 4.16 | 4.27 | 4.15 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,762,579 |
| 8 Jan 2009 | CNY | 4.21 | 4.28 | 4.12 | 4.16 | 4.16 | -0.16 (-3.70%) | 2,173,049 |
| 7 Jan 2009 | CNY | 4.28 | 4.44 | 4.23 | 4.32 | 4.32 | +0.09 (+2.13%) | 3,904,890 |
| 6 Jan 2009 | CNY | 4.17 | 4.27 | 4.09 | 4.23 | 4.23 | +0.13 (+3.17%) | 3,073,003 |
| 5 Jan 2009 | CNY | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.13 (+3.27%) | 2,095,990 |
| 31 Dec 2008 | CNY | 4.2 | 4.2 | 3.93 | 3.97 | 3.97 | -0.22 (-5.25%) | 2,924,191 |
| 30 Dec 2008 | CNY | 4.39 | 4.39 | 4.17 | 4.19 | 4.19 | -0.27 (-6.05%) | 3,287,529 |
| 26 Dec 2008 | CNY | 4.51 | 4.71 | 4.45 | 4.46 | 4.46 | -0.14 (-3.04%) | 7,611,954 |
| 25 Dec 2008 | CNY | 4.2 | 4.6 | 4.09 | 4.6 | 4.6 | +0.42 (+10.05%) | 5,452,775 |
| 24 Dec 2008 | CNY | 4.17 | 4.29 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,663,633 |
| 23 Dec 2008 | CNY | 4.57 | 4.57 | 4.15 | 4.16 | 4.16 | -0.38 (-8.37%) | 4,074,148 |
| 22 Dec 2008 | CNY | 4.63 | 4.63 | 4.48 | 4.54 | 4.54 | -0.11 (-2.37%) | 2,831,930 |
| 19 Dec 2008 | CNY | 4.6 | 4.7 | 4.55 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,433,013 |
| 18 Dec 2008 | CNY | 4.58 | 4.63 | 4.44 | 4.62 | 4.62 | +0.04 (+0.87%) | 3,564,614 |
| 17 Dec 2008 | CNY | 4.6 | 4.69 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 3,736,183 |
| 16 Dec 2008 | CNY | 4.62 | 4.62 | 4.4 | 4.59 | 4.59 | -0.05 (-1.08%) | 4,057,752 |
| 15 Dec 2008 | CNY | 4.42 | 4.65 | 4.35 | 4.64 | 4.64 | +0.31 (+7.16%) | 4,927,152 |
| 12 Dec 2008 | CNY | 4.37 | 4.53 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 4,211,184 |
| 11 Dec 2008 | CNY | 4.58 | 4.62 | 4.38 | 4.39 | 4.39 | -0.23 (-4.98%) | 4,352,449 |
