| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2009 | CNY | 4.275 | 4.35 | 4.125 | 4.1417 | 4.1417 | -0.15 (-3.50%) | 27,993,132 |
| 4 Feb 2009 | CNY | 4.25 | 4.3083 | 4.2083 | 4.2917 | 4.2917 | +0.054 (+1.28%) | 18,987,302 |
| 3 Feb 2009 | CNY | 4.1167 | 4.2583 | 4.0625 | 4.2375 | 4.2375 | +0.083 (+2.01%) | 26,016,312 |
| 2 Feb 2009 | CNY | 4.1583 | 4.1875 | 4.0833 | 4.1542 | 4.1542 | +0.037 (+0.91%) | 15,538,286 |
| 23 Jan 2009 | CNY | 3.9792 | 4.1292 | 3.9667 | 4.1167 | 4.1167 | +0.133 (+3.35%) | 19,150,699 |
| 22 Jan 2009 | CNY | 4.0167 | 4.0417 | 3.9208 | 3.9833 | 3.9833 | +0.004 (+0.10%) | 15,933,175 |
| 21 Jan 2009 | CNY | 3.7833 | 3.9875 | 3.75 | 3.9792 | 3.9792 | +0.133 (+3.47%) | 18,695,930 |
| 20 Jan 2009 | CNY | 3.8708 | 3.9042 | 3.7417 | 3.8458 | 3.8458 | -0.058 (-1.50%) | 18,312,448 |
| 19 Jan 2009 | CNY | 3.9375 | 4.0292 | 3.8417 | 3.9042 | 3.9042 | +0.029 (+0.75%) | 17,978,265 |
| 16 Jan 2009 | CNY | 3.8542 | 3.9708 | 3.8167 | 3.875 | 3.875 | +0.062 (+1.64%) | 20,939,004 |
| 15 Jan 2009 | CNY | 3.75 | 3.8792 | 3.7 | 3.8125 | 3.8125 | +0.158 (+4.33%) | 20,916,415 |
| 13 Jan 2009 | CNY | 3.6875 | 3.7792 | 3.6458 | 3.6542 | 3.6542 | -0.108 (-2.88%) | 5,674,370 |
| 12 Jan 2009 | CNY | 3.7458 | 3.8375 | 3.675 | 3.7625 | 3.7625 | -0.029 (-0.77%) | 11,382,177 |
| 9 Jan 2009 | CNY | 3.7167 | 3.8125 | 3.6667 | 3.7917 | 3.7917 | +0.062 (+1.68%) | 15,148,730 |
| 8 Jan 2009 | CNY | 3.6958 | 3.7625 | 3.5917 | 3.7292 | 3.7292 | -0.046 (-1.21%) | 13,411,178 |
| 7 Jan 2009 | CNY | 3.8333 | 3.9083 | 3.75 | 3.775 | 3.775 | -0.071 (-1.84%) | 12,271,243 |
| 6 Jan 2009 | CNY | 3.6667 | 3.85 | 3.6333 | 3.8458 | 3.8458 | +0.167 (+4.53%) | 11,949,388 |
| 5 Jan 2009 | CNY | 3.6167 | 3.6792 | 3.5625 | 3.6792 | 3.6792 | +0.1 (+2.79%) | 12,102,756 |
| 31 Dec 2008 | CNY | 3.5417 | 3.7417 | 3.4875 | 3.5792 | 3.5792 | +0.163 (+4.76%) | 17,682,000 |
| 30 Dec 2008 | CNY | 3.4875 | 3.5042 | 3.325 | 3.4167 | 3.4167 | -0.079 (-2.26%) | 6,935,731 |
| 29 Dec 2008 | CNY | 3.4833 | 3.5167 | 3.3375 | 3.4958 | 3.4958 | -0.013 (-0.36%) | 7,707,571 |
| 26 Dec 2008 | CNY | 3.5292 | 3.5833 | 3.4375 | 3.5083 | 3.5083 | -0.021 (-0.59%) | 5,328,955 |
| 25 Dec 2008 | CNY | 3.5833 | 3.6375 | 3.4417 | 3.5292 | 3.5292 | -0.054 (-1.51%) | 7,051,286 |
| 24 Dec 2008 | CNY | 3.5958 | 3.7292 | 3.5708 | 3.5833 | 3.5833 | -0.383 (-9.67%) | 12,176,668 |
| 22 Dec 2008 | CNY | 4.2083 | 4.2083 | 3.95 | 3.9667 | 3.9667 | -0.208 (-4.99%) | 13,956,840 |
| 19 Dec 2008 | CNY | 4.0833 | 4.2333 | 4.0417 | 4.175 | 4.175 | +0.087 (+2.14%) | 14,452,838 |
| 18 Dec 2008 | CNY | 4.2708 | 4.2792 | 3.9833 | 4.0875 | 4.0875 | -0.058 (-1.41%) | 22,721,282 |
| 17 Dec 2008 | CNY | 4.0417 | 4.1708 | 4.0208 | 4.1458 | 4.1458 | +0.138 (+3.43%) | 18,468,328 |
| 16 Dec 2008 | CNY | 3.7583 | 4.0125 | 3.7292 | 4.0083 | 4.0083 | +0.171 (+4.45%) | 12,952,653 |
| 15 Dec 2008 | CNY | 4 | 4.0042 | 3.7458 | 3.8375 | 3.8375 | -0.071 (-1.81%) | 8,652,916 |
