| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2009 | CNY | 4.19 | 4.2 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 12,125,346 |
| 10 Mar 2009 | CNY | 3.92 | 4.13 | 3.92 | 4.12 | 4.12 | +0.12 (+3%) | 9,315,477 |
| 9 Mar 2009 | CNY | 4.24 | 4.31 | 3.95 | 4 | 4 | -0.26 (-6.10%) | 17,510,864 |
| 6 Mar 2009 | CNY | 4.23 | 4.32 | 4.18 | 4.26 | 4.26 | -0.13 (-2.96%) | 20,579,526 |
| 5 Mar 2009 | CNY | 4.48 | 4.5 | 4.25 | 4.39 | 4.39 | -0.05 (-1.13%) | 25,935,554 |
| 4 Mar 2009 | CNY | 4.28 | 4.49 | 4.22 | 4.44 | 4.44 | +0.21 (+4.96%) | 23,195,555 |
| 3 Mar 2009 | CNY | 4.01 | 4.25 | 3.96 | 4.23 | 4.23 | +0.1 (+2.42%) | 18,555,273 |
| 2 Mar 2009 | CNY | 3.98 | 4.15 | 3.9 | 4.13 | 4.13 | +0.12 (+2.99%) | 15,617,195 |
| 27 Feb 2009 | CNY | 4.39 | 4.44 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 24,969,752 |
| 26 Feb 2009 | CNY | 4.94 | 4.99 | 4.44 | 4.46 | 4.46 | -0.47 (-9.53%) | 30,161,929 |
| 25 Feb 2009 | CNY | 4.82 | 5.05 | 4.67 | 4.93 | 4.93 | +0.18 (+3.79%) | 33,574,272 |
| 24 Feb 2009 | CNY | 4.98 | 5.1 | 4.73 | 4.75 | 4.75 | -0.33 (-6.50%) | 39,632,850 |
| 23 Feb 2009 | CNY | 4.81 | 5.16 | 4.76 | 5.08 | 5.08 | +0.3 (+6.28%) | 63,355,960 |
| 20 Feb 2009 | CNY | 4.48 | 4.88 | 4.38 | 4.78 | 4.78 | +0.28 (+6.22%) | 51,945,973 |
| 19 Feb 2009 | CNY | 4.41 | 4.54 | 4.3 | 4.5 | 4.5 | +0.12 (+2.74%) | 32,776,920 |
| 18 Feb 2009 | CNY | 4.33 | 4.59 | 4.3 | 4.38 | 4.38 | -0.07 (-1.57%) | 38,997,732 |
| 17 Feb 2009 | CNY | 4.46 | 4.75 | 4.24 | 4.45 | 4.45 | -0.08 (-1.77%) | 50,225,718 |
| 16 Feb 2009 | CNY | 4.35 | 4.57 | 4.31 | 4.53 | 4.53 | +0.23 (+5.35%) | 42,825,234 |
| 13 Feb 2009 | CNY | 4.14 | 4.36 | 4.13 | 4.3 | 4.3 | +0.17 (+4.12%) | 43,730,800 |
| 12 Feb 2009 | CNY | 4.18 | 4.21 | 3.97 | 4.13 | 4.13 | -0.04 (-0.96%) | 25,145,178 |
| 11 Feb 2009 | CNY | 4.19 | 4.29 | 4.1 | 4.17 | 4.17 | -0.13 (-3.02%) | 34,599,492 |
| 10 Feb 2009 | CNY | 4.1 | 4.36 | 4.02 | 4.3 | 4.3 | +0.18 (+4.37%) | 38,118,362 |
| 9 Feb 2009 | CNY | 4.14 | 4.18 | 4.02 | 4.12 | 4.12 | +0.01 (+0.24%) | 38,437,734 |
| 6 Feb 2009 | CNY | 4.04 | 4.15 | 3.98 | 4.11 | 4.11 | +0.09 (+2.24%) | 38,678,745 |
| 5 Feb 2009 | CNY | 3.88 | 4.08 | 3.85 | 4.02 | 4.02 | +0.08 (+2.03%) | 40,274,792 |
| 4 Feb 2009 | CNY | 3.92 | 4.02 | 3.78 | 3.94 | 3.94 | +0.03 (+0.77%) | 31,617,202 |
| 3 Feb 2009 | CNY | 3.82 | 4.08 | 3.8 | 3.91 | 3.91 | +0.09 (+2.36%) | 43,939,196 |
| 2 Feb 2009 | CNY | 3.61 | 3.82 | 3.56 | 3.82 | 3.82 | +0.35 (+10.09%) | 39,430,948 |
| 23 Jan 2009 | CNY | 3.47 | 3.53 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 8,822,169 |
| 22 Jan 2009 | CNY | 3.49 | 3.51 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 8,418,173 |
