| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | CNY | 7.65 | 7.86 | 7.56 | 7.8 | 7.8 | +0.16 (+2.09%) | 3,722,016 |
| 20 Feb 2009 | CNY | 7.66 | 7.66 | 7.45 | 7.64 | 7.64 | 0.0 (0.0%) | 3,414,392 |
| 19 Feb 2009 | CNY | 7.53 | 7.75 | 7.41 | 7.64 | 7.64 | +0.23 (+3.10%) | 4,418,641 |
| 18 Feb 2009 | CNY | 7.59 | 7.75 | 7.4 | 7.41 | 7.41 | -0.38 (-4.88%) | 5,918,356 |
| 17 Feb 2009 | CNY | 8.17 | 8.36 | 7.78 | 7.79 | 7.79 | -0.4 (-4.88%) | 5,315,776 |
| 16 Feb 2009 | CNY | 8.15 | 8.38 | 8.02 | 8.19 | 8.19 | +0.04 (+0.49%) | 4,535,370 |
| 13 Feb 2009 | CNY | 8.05 | 8.4 | 8.05 | 8.15 | 8.15 | +0.13 (+1.62%) | 6,001,700 |
| 12 Feb 2009 | CNY | 7.59 | 8.02 | 7.57 | 8.02 | 8.02 | +0.38 (+4.97%) | 9,276,239 |
| 11 Feb 2009 | CNY | 7.35 | 7.75 | 7.35 | 7.64 | 7.64 | 0.0 (0.0%) | 6,511,823 |
| 10 Feb 2009 | CNY | 7.7 | 7.78 | 7.36 | 7.64 | 7.64 | -0.01 (-0.13%) | 5,558,612 |
| 9 Feb 2009 | CNY | 7.7 | 7.88 | 7.53 | 7.65 | 7.65 | -0.1 (-1.29%) | 6,897,816 |
| 6 Feb 2009 | CNY | 7.7 | 7.88 | 7.48 | 7.75 | 7.75 | +0.21 (+2.79%) | 5,848,375 |
| 5 Feb 2009 | CNY | 7.3 | 7.54 | 7.3 | 7.54 | 7.54 | +0.36 (+5.01%) | 7,082,343 |
| 4 Feb 2009 | CNY | 7.2 | 7.23 | 7.12 | 7.18 | 7.18 | +0.03 (+0.42%) | 2,989,347 |
| 3 Feb 2009 | CNY | 7.27 | 7.3 | 7.07 | 7.15 | 7.15 | -0.07 (-0.97%) | 3,783,229 |
| 2 Feb 2009 | CNY | 7 | 7.23 | 6.9 | 7.22 | 7.22 | +0.33 (+4.79%) | 4,028,778 |
| 23 Jan 2009 | CNY | 6.75 | 6.94 | 6.71 | 6.89 | 6.89 | +0.23 (+3.45%) | 2,998,655 |
| 22 Jan 2009 | CNY | 6.5 | 6.89 | 6.5 | 6.66 | 6.66 | -0.14 (-2.06%) | 2,380,837 |
| 21 Jan 2009 | CNY | 6.77 | 6.92 | 6.69 | 6.8 | 6.8 | -0.06 (-0.87%) | 1,729,474 |
| 20 Jan 2009 | CNY | 6.89 | 6.89 | 6.7 | 6.86 | 6.86 | +0.04 (+0.59%) | 1,690,694 |
| 19 Jan 2009 | CNY | 6.69 | 6.93 | 6.65 | 6.82 | 6.82 | +0.1 (+1.49%) | 1,778,041 |
| 16 Jan 2009 | CNY | 6.79 | 6.9 | 6.65 | 6.72 | 6.72 | -0.06 (-0.88%) | 2,517,149 |
| 15 Jan 2009 | CNY | 6.7 | 6.91 | 6.64 | 6.78 | 6.78 | +0.06 (+0.89%) | 3,213,632 |
| 14 Jan 2009 | CNY | 6.44 | 6.75 | 6.41 | 6.72 | 6.72 | +0.19 (+2.91%) | 3,411,767 |
| 13 Jan 2009 | CNY | 6.8 | 6.81 | 6.53 | 6.53 | 6.53 | -0.34 (-4.95%) | 4,205,023 |
| 12 Jan 2009 | CNY | 7 | 7 | 6.8 | 6.87 | 6.87 | -0.12 (-1.72%) | 3,995,525 |
| 9 Jan 2009 | CNY | 6.7 | 7.09 | 6.7 | 6.99 | 6.99 | +0.06 (+0.87%) | 4,922,208 |
| 8 Jan 2009 | CNY | 7.03 | 7.08 | 6.93 | 6.93 | 6.93 | -0.36 (-4.94%) | 5,348,410 |
| 7 Jan 2009 | CNY | 7.39 | 7.76 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 7,543,773 |
| 6 Jan 2009 | CNY | 7.07 | 7.43 | 7 | 7.39 | 7.39 | +0.3 (+4.23%) | 5,462,924 |
