| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2009 | CNY | 4.85 | 5.08 | 4.8 | 5.07 | 5.07 | +0.22 (+4.54%) | 12,889,408 |
| 20 Mar 2009 | CNY | 4.99 | 4.99 | 4.77 | 4.85 | 4.85 | -0.14 (-2.81%) | 6,220,703 |
| 19 Mar 2009 | CNY | 4.9 | 5.06 | 4.81 | 4.99 | 4.99 | +0.13 (+2.67%) | 9,235,698 |
| 18 Mar 2009 | CNY | 4.94 | 4.98 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,736,073 |
| 17 Mar 2009 | CNY | 4.88 | 5 | 4.81 | 4.95 | 4.95 | +0.03 (+0.61%) | 10,086,403 |
| 16 Mar 2009 | CNY | 4.86 | 4.98 | 4.75 | 4.92 | 4.92 | +0.07 (+1.44%) | 14,449,605 |
| 13 Mar 2009 | CNY | 4.65 | 4.87 | 4.5 | 4.85 | 4.85 | +0.18 (+3.85%) | 9,534,403 |
| 12 Mar 2009 | CNY | 4.65 | 4.75 | 4.44 | 4.67 | 4.67 | +0.15 (+3.32%) | 7,542,657 |
| 11 Mar 2009 | CNY | 4.68 | 4.71 | 4.47 | 4.52 | 4.52 | -0.16 (-3.42%) | 6,538,203 |
| 10 Mar 2009 | CNY | 4.32 | 4.69 | 4.28 | 4.68 | 4.68 | +0.3 (+6.85%) | 6,628,107 |
| 9 Mar 2009 | CNY | 4.59 | 4.68 | 4.36 | 4.38 | 4.38 | -0.22 (-4.78%) | 4,857,505 |
| 6 Mar 2009 | CNY | 4.36 | 4.65 | 4.31 | 4.6 | 4.6 | +0.14 (+3.14%) | 7,418,343 |
| 5 Mar 2009 | CNY | 4.53 | 4.57 | 4.36 | 4.46 | 4.46 | -0.03 (-0.67%) | 5,899,792 |
| 4 Mar 2009 | CNY | 4.25 | 4.5 | 4.23 | 4.49 | 4.49 | +0.26 (+6.15%) | 5,247,441 |
| 3 Mar 2009 | CNY | 4.13 | 4.28 | 4 | 4.23 | 4.23 | +0.01 (+0.24%) | 3,416,158 |
| 2 Mar 2009 | CNY | 4.11 | 4.25 | 4.11 | 4.22 | 4.22 | +0.12 (+2.93%) | 2,893,242 |
| 27 Feb 2009 | CNY | 4.38 | 4.45 | 4.01 | 4.1 | 4.1 | -0.33 (-7.45%) | 4,866,485 |
| 26 Feb 2009 | CNY | 4.8 | 4.97 | 4.38 | 4.43 | 4.43 | -0.44 (-9.03%) | 6,198,590 |
| 25 Feb 2009 | CNY | 4.88 | 4.94 | 4.65 | 4.87 | 4.87 | +0.09 (+1.88%) | 5,620,358 |
| 24 Feb 2009 | CNY | 5.09 | 5.16 | 4.73 | 4.78 | 4.78 | -0.39 (-7.54%) | 9,017,112 |
| 23 Feb 2009 | CNY | 5 | 5.24 | 4.98 | 5.17 | 5.17 | +0.05 (+0.98%) | 10,370,555 |
| 20 Feb 2009 | CNY | 5.25 | 5.25 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 17,116,709 |
| 19 Feb 2009 | CNY | 4.62 | 5.02 | 4.57 | 5.02 | 5.02 | +0.46 (+10.09%) | 11,705,833 |
| 18 Feb 2009 | CNY | 4.85 | 4.97 | 4.53 | 4.56 | 4.56 | -0.34 (-6.94%) | 8,203,081 |
| 17 Feb 2009 | CNY | 5.1 | 5.15 | 4.81 | 4.9 | 4.9 | -0.24 (-4.67%) | 9,627,905 |
| 16 Feb 2009 | CNY | 5.1 | 5.23 | 5 | 5.14 | 5.14 | +0.07 (+1.38%) | 10,693,734 |
| 13 Feb 2009 | CNY | 4.97 | 5.1 | 4.86 | 5.07 | 5.07 | +0.09 (+1.81%) | 12,692,400 |
| 12 Feb 2009 | CNY | 4.8 | 4.99 | 4.71 | 4.98 | 4.98 | +0.27 (+5.73%) | 12,600,741 |
| 11 Feb 2009 | CNY | 4.67 | 4.92 | 4.62 | 4.71 | 4.71 | -0.07 (-1.46%) | 10,425,428 |
| 10 Feb 2009 | CNY | 4.55 | 4.82 | 4.5 | 4.78 | 4.78 | +0.18 (+3.91%) | 10,514,954 |
