| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2009 | CNY | 4.895 | 5 | 4.4 | 4.425 | 4.425 | -0.465 (-9.51%) | 16,264,266 |
| 25 Feb 2009 | CNY | 4.94 | 4.975 | 4.655 | 4.89 | 4.89 | +0.075 (+1.56%) | 14,847,254 |
| 24 Feb 2009 | CNY | 4.92 | 5.14 | 4.765 | 4.815 | 4.815 | -0.155 (-3.12%) | 21,220,446 |
| 23 Feb 2009 | CNY | 4.79 | 5.075 | 4.71 | 4.97 | 4.97 | +0.21 (+4.41%) | 20,022,684 |
| 20 Feb 2009 | CNY | 4.555 | 4.8 | 4.54 | 4.76 | 4.76 | +0.23 (+5.08%) | 11,023,606 |
| 19 Feb 2009 | CNY | 4.595 | 4.625 | 4.455 | 4.53 | 4.53 | +0.08 (+1.80%) | 10,095,250 |
| 18 Feb 2009 | CNY | 4.5 | 4.64 | 4.44 | 4.45 | 4.45 | -0.255 (-5.42%) | 12,161,860 |
| 17 Feb 2009 | CNY | 4.975 | 4.975 | 4.67 | 4.705 | 4.705 | -0.3 (-5.99%) | 18,452,678 |
| 16 Feb 2009 | CNY | 4.955 | 5.14 | 4.83 | 5.005 | 5.005 | +0.065 (+1.32%) | 16,870,820 |
| 13 Feb 2009 | CNY | 4.68 | 4.98 | 4.675 | 4.94 | 4.94 | +0.29 (+6.24%) | 18,359,000 |
| 12 Feb 2009 | CNY | 4.65 | 4.695 | 4.44 | 4.65 | 4.65 | +0.01 (+0.22%) | 11,746,754 |
| 11 Feb 2009 | CNY | 4.615 | 4.79 | 4.515 | 4.64 | 4.64 | -0.11 (-2.32%) | 18,069,298 |
| 10 Feb 2009 | CNY | 4.615 | 4.825 | 4.56 | 4.75 | 4.75 | +0.155 (+3.37%) | 17,010,428 |
| 9 Feb 2009 | CNY | 4.61 | 4.68 | 4.55 | 4.595 | 4.595 | 0.0 (0.0%) | 16,639,778 |
| 6 Feb 2009 | CNY | 4.49 | 4.635 | 4.49 | 4.595 | 4.595 | +0.09 (+2.00%) | 13,879,782 |
| 5 Feb 2009 | CNY | 4.44 | 4.625 | 4.29 | 4.505 | 4.505 | +0.06 (+1.35%) | 21,115,926 |
| 4 Feb 2009 | CNY | 4.225 | 4.51 | 4.22 | 4.445 | 4.445 | +0.25 (+5.96%) | 20,603,200 |
| 3 Feb 2009 | CNY | 4.09 | 4.275 | 4.065 | 4.195 | 4.195 | +0.095 (+2.32%) | 13,117,652 |
| 2 Feb 2009 | CNY | 4.04 | 4.14 | 3.96 | 4.1 | 4.1 | +0.075 (+1.86%) | 8,778,400 |
| 23 Jan 2009 | CNY | 4.15 | 4.215 | 4.01 | 4.025 | 4.025 | -0.15 (-3.59%) | 10,338,268 |
| 22 Jan 2009 | CNY | 4.01 | 4.19 | 3.95 | 4.175 | 4.175 | +0.18 (+4.51%) | 14,684,804 |
| 21 Jan 2009 | CNY | 3.965 | 4.115 | 3.91 | 3.995 | 3.995 | -0.02 (-0.50%) | 8,968,386 |
| 20 Jan 2009 | CNY | 3.95 | 4.07 | 3.875 | 4.015 | 4.015 | +0.035 (+0.88%) | 10,986,812 |
| 19 Jan 2009 | CNY | 4.04 | 4.075 | 3.925 | 3.98 | 3.98 | -0.015 (-0.38%) | 11,600,472 |
| 16 Jan 2009 | CNY | 3.995 | 4.035 | 3.905 | 3.995 | 3.995 | +0.065 (+1.65%) | 22,314,684 |
| 15 Jan 2009 | CNY | 3.665 | 4.05 | 3.65 | 3.93 | 3.93 | +0.205 (+5.50%) | 25,573,846 |
| 14 Jan 2009 | CNY | 3.44 | 3.73 | 3.44 | 3.725 | 3.725 | +0.28 (+8.13%) | 12,018,568 |
| 13 Jan 2009 | CNY | 3.575 | 3.58 | 3.44 | 3.445 | 3.445 | -0.165 (-4.57%) | 4,892,832 |
| 12 Jan 2009 | CNY | 3.57 | 3.705 | 3.535 | 3.61 | 3.61 | +0.075 (+2.12%) | 7,884,250 |
| 9 Jan 2009 | CNY | 3.425 | 3.555 | 3.415 | 3.535 | 3.535 | +0.11 (+3.21%) | 4,779,524 |
