| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2009 | CNY | 4.9583 | 5.0208 | 4.6979 | 4.7167 | 4.7167 | -0.281 (-5.63%) | 16,132,766 |
| 16 Feb 2009 | CNY | 4.75 | 5.025 | 4.65 | 4.9979 | 4.9979 | +0.265 (+5.59%) | 40,458,100 |
| 13 Feb 2009 | CNY | 4.5688 | 4.8063 | 4.5417 | 4.7333 | 4.7333 | +0.19 (+4.17%) | 20,947 |
| 12 Feb 2009 | CNY | 4.5938 | 4.7479 | 4.4417 | 4.5438 | 4.5438 | -0.087 (-1.89%) | 15,603,518 |
| 11 Feb 2009 | CNY | 4.4021 | 4.75 | 4.375 | 4.6313 | 4.6313 | +0.142 (+3.16%) | 37,472,683 |
| 10 Feb 2009 | CNY | 4.2917 | 4.4958 | 4.2813 | 4.4896 | 4.4896 | +0.267 (+6.32%) | 32,230,665 |
| 9 Feb 2009 | CNY | 4.0646 | 4.2604 | 3.9917 | 4.2229 | 4.2229 | +0.175 (+4.32%) | 27,692,923 |
| 6 Feb 2009 | CNY | 3.9396 | 4.0583 | 3.9375 | 4.0479 | 4.0479 | +0.106 (+2.69%) | 20,615,289 |
| 5 Feb 2009 | CNY | 4.125 | 4.3396 | 3.9333 | 3.9417 | 3.9417 | -0.077 (-1.92%) | 40,416,028 |
| 4 Feb 2009 | CNY | 4.0479 | 4.0875 | 3.9792 | 4.0188 | 4.0188 | -0.029 (-0.72%) | 17,360,692 |
| 3 Feb 2009 | CNY | 3.9 | 4.0625 | 3.9 | 4.0479 | 4.0479 | +0.092 (+2.32%) | 11,987,150 |
| 2 Feb 2009 | CNY | 3.8938 | 4.1042 | 3.875 | 3.9563 | 3.9563 | +0.077 (+1.99%) | 10,927,521 |
| 23 Jan 2009 | CNY | 3.9458 | 3.9458 | 3.8229 | 3.8792 | 3.8792 | -0.067 (-1.69%) | 14,594,155 |
| 22 Jan 2009 | CNY | 3.9688 | 4 | 3.9146 | 3.9458 | 3.9458 | -0.011 (-0.27%) | 12,851,083 |
| 21 Jan 2009 | CNY | 3.9083 | 3.9792 | 3.8917 | 3.9563 | 3.9563 | -0.029 (-0.73%) | 11,518,195 |
| 20 Jan 2009 | CNY | 3.875 | 4.0167 | 3.8375 | 3.9854 | 3.9854 | +0.127 (+3.29%) | 15,070,718 |
| 19 Jan 2009 | CNY | 3.8375 | 3.9271 | 3.8125 | 3.8583 | 3.8583 | +0.06 (+1.59%) | 13,636,838 |
| 16 Jan 2009 | CNY | 3.9583 | 4.1208 | 3.7708 | 3.7979 | 3.7979 | -0.075 (-1.94%) | 34,056,686 |
| 14 Jan 2009 | CNY | 3.5208 | 3.8729 | 3.5188 | 3.8729 | 3.8729 | +0.352 (+10.00%) | 27,192,552 |
| 13 Jan 2009 | CNY | 3.5625 | 3.6458 | 3.5208 | 3.5208 | 3.5208 | -0.086 (-2.37%) | 12,547,387 |
| 12 Jan 2009 | CNY | 3.6667 | 3.7563 | 3.5833 | 3.6063 | 3.6063 | -0.048 (-1.31%) | 14,511,921 |
| 9 Jan 2009 | CNY | 3.4229 | 3.6771 | 3.4229 | 3.6542 | 3.6542 | +0.233 (+6.82%) | 28,959,604 |
| 8 Jan 2009 | CNY | 3.4167 | 3.5958 | 3.3958 | 3.4208 | 3.4208 | -0.102 (-2.90%) | 43,396,324 |
| 7 Jan 2009 | CNY | 3.2854 | 3.625 | 3.25 | 3.5229 | 3.5229 | +0.21 (+6.35%) | 50,669,534 |
| 6 Jan 2009 | CNY | 3.0854 | 3.3521 | 3.0833 | 3.3125 | 3.3125 | +0.167 (+5.30%) | 35,388,619 |
| 5 Jan 2009 | CNY | 3.0104 | 3.1458 | 2.9792 | 3.1458 | 3.1458 | +0.188 (+6.34%) | 13,192,036 |
| 31 Dec 2008 | CNY | 2.9583 | 3.0813 | 2.9563 | 2.9583 | 2.9583 | -0.019 (-0.63%) | 12,585,542 |
| 30 Dec 2008 | CNY | 2.9417 | 3.0167 | 2.9167 | 2.9771 | 2.9771 | +0.035 (+1.20%) | 11,585,860 |
| 29 Dec 2008 | CNY | 2.9375 | 2.9625 | 2.8688 | 2.9417 | 2.9417 | +0.008 (+0.29%) | 8,992,819 |
| 26 Dec 2008 | CNY | 2.8854 | 2.9792 | 2.8854 | 2.9333 | 2.9333 | +0.035 (+1.22%) | 9,138,523 |
