| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 3.3582 | 3.3582 | 3.2961 | 3.3019 | 3.3019 | -0.044 (-1.31%) | 5,139,053 |
| 12 Mar 2009 | CNY | 3.3292 | 3.3549 | 3.2845 | 3.3458 | 3.3458 | +0.014 (+0.42%) | 5,401,707 |
| 11 Mar 2009 | CNY | 3.2837 | 3.3333 | 3.2672 | 3.3317 | 3.3317 | +0.091 (+2.81%) | 7,945,326 |
| 10 Mar 2009 | CNY | 3.2142 | 3.2655 | 3.1994 | 3.2407 | 3.2407 | +0.019 (+0.59%) | 7,047,852 |
| 9 Mar 2009 | CNY | 3.2845 | 3.3391 | 3.2159 | 3.2217 | 3.2217 | -0.063 (-1.91%) | 10,129,207 |
| 6 Mar 2009 | CNY | 3.3664 | 3.3664 | 3.2672 | 3.2845 | 3.2845 | -0.074 (-2.22%) | 11,051,707 |
| 5 Mar 2009 | CNY | 3.4194 | 3.4475 | 3.3003 | 3.359 | 3.359 | -0.052 (-1.53%) | 12,934,899 |
| 4 Mar 2009 | CNY | 3.3251 | 3.4326 | 3.292 | 3.4111 | 3.4111 | +0.087 (+2.61%) | 22,284,111 |
| 3 Mar 2009 | CNY | 3.2589 | 3.4219 | 3.2159 | 3.3243 | 3.3243 | +0.053 (+1.62%) | 6,623,591 |
| 2 Mar 2009 | CNY | 3.2142 | 3.2738 | 3.1787 | 3.2713 | 3.2713 | +0.057 (+1.78%) | 4,847,383 |
| 27 Feb 2009 | CNY | 3.2225 | 3.2573 | 3.1431 | 3.2142 | 3.2142 | -0.017 (-0.51%) | 23,626,181 |
| 26 Feb 2009 | CNY | 3.3168 | 3.3582 | 3.2159 | 3.2308 | 3.2308 | -0.093 (-2.79%) | 16,337,714 |
| 25 Feb 2009 | CNY | 3.3251 | 3.3606 | 3.2275 | 3.3234 | 3.3234 | +0.001 (+0.02%) | 16,716,069 |
| 24 Feb 2009 | CNY | 3.4094 | 3.4094 | 3.3152 | 3.3226 | 3.3226 | -0.103 (-3.00%) | 24,681,888 |
| 23 Feb 2009 | CNY | 3.4293 | 3.4293 | 3.3549 | 3.4252 | 3.4252 | +0.012 (+0.36%) | 22,600,916 |
| 20 Feb 2009 | CNY | 3.4822 | 3.4864 | 3.3912 | 3.4128 | 3.4128 | -0.035 (-1.03%) | 13,736,923 |
| 19 Feb 2009 | CNY | 3.4616 | 3.4988 | 3.3747 | 3.4483 | 3.4483 | +0.014 (+0.41%) | 36,877,849 |
| 18 Feb 2009 | CNY | 3.4616 | 3.5277 | 3.3912 | 3.4343 | 3.4343 | -0.039 (-1.12%) | 29,648,188 |
| 17 Feb 2009 | CNY | 3.3507 | 3.5203 | 3.3499 | 3.4731 | 3.4731 | +0.122 (+3.65%) | 57,891,185 |
| 16 Feb 2009 | CNY | 3.2837 | 3.3515 | 3.2837 | 3.3507 | 3.3507 | +0.088 (+2.69%) | 26,171,008 |
| 13 Feb 2009 | CNY | 3.2465 | 3.2738 | 3.2176 | 3.263 | 3.263 | +0.033 (+1.02%) | 14,254 |
| 12 Feb 2009 | CNY | 3.23 | 3.2589 | 3.1597 | 3.23 | 3.23 | +0.024 (+0.75%) | 18,083,540 |
| 11 Feb 2009 | CNY | 3.2176 | 3.2953 | 3.1845 | 3.206 | 3.206 | -0.065 (-2.00%) | 29,767,431 |
| 10 Feb 2009 | CNY | 3.1828 | 3.2713 | 3.1745 | 3.2713 | 3.2713 | +0.098 (+3.08%) | 24,131,637 |
| 9 Feb 2009 | CNY | 3.1009 | 3.1745 | 3.1009 | 3.1737 | 3.1737 | +0.107 (+3.51%) | 39,818,513 |
| 6 Feb 2009 | CNY | 3.0223 | 3.0769 | 2.9951 | 3.0662 | 3.0662 | +0.028 (+0.92%) | 34,857,508 |
| 5 Feb 2009 | CNY | 3.0728 | 3.0728 | 2.9785 | 3.0381 | 3.0381 | -0.035 (-1.13%) | 47,505,767 |
| 4 Feb 2009 | CNY | 3.0877 | 3.1266 | 3.0505 | 3.0728 | 3.0728 | -0.001 (-0.03%) | 45,317,026 |
| 3 Feb 2009 | CNY | 3.0587 | 3.0902 | 3.0422 | 3.0736 | 3.0736 | +0.015 (+0.49%) | 12,040,508 |
| 2 Feb 2009 | CNY | 3.0439 | 3.0587 | 3.0223 | 3.0587 | 3.0587 | +0.019 (+0.63%) | 6,294,551 |
