| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2009 | CNY | 6.1 | 6.23 | 5.99 | 6.16 | 6.16 | +0.06 (+0.98%) | 2,767,017 |
| 18 Mar 2009 | CNY | 6.14 | 6.17 | 6 | 6.1 | 6.1 | -0.02 (-0.33%) | 3,356,356 |
| 17 Mar 2009 | CNY | 5.9 | 6.13 | 5.86 | 6.12 | 6.12 | +0.26 (+4.44%) | 3,967,044 |
| 16 Mar 2009 | CNY | 5.69 | 5.9 | 5.56 | 5.86 | 5.86 | +0.21 (+3.72%) | 1,952,775 |
| 13 Mar 2009 | CNY | 5.76 | 5.91 | 5.62 | 5.65 | 5.65 | -0.21 (-3.58%) | 1,415,300 |
| 12 Mar 2009 | CNY | 5.84 | 5.95 | 5.72 | 5.86 | 5.86 | -0.05 (-0.85%) | 2,748,747 |
| 11 Mar 2009 | CNY | 5.6 | 5.95 | 5.51 | 5.91 | 5.91 | +0.32 (+5.72%) | 2,679,777 |
| 10 Mar 2009 | CNY | 5.45 | 5.6 | 5.36 | 5.59 | 5.59 | +0.01 (+0.18%) | 1,380,025 |
| 9 Mar 2009 | CNY | 5.75 | 5.94 | 5.5 | 5.58 | 5.58 | -0.17 (-2.96%) | 2,527,731 |
| 6 Mar 2009 | CNY | 5.55 | 5.9 | 5.4 | 5.75 | 5.75 | +0.09 (+1.59%) | 2,802,493 |
| 5 Mar 2009 | CNY | 5.38 | 5.73 | 5.38 | 5.66 | 5.66 | +0.28 (+5.20%) | 3,168,079 |
| 4 Mar 2009 | CNY | 5.09 | 5.43 | 5.01 | 5.38 | 5.38 | +0.26 (+5.08%) | 1,402,089 |
| 3 Mar 2009 | CNY | 5.04 | 5.13 | 4.8 | 5.12 | 5.12 | +0.03 (+0.59%) | 887,699 |
| 2 Mar 2009 | CNY | 4.82 | 5.1 | 4.82 | 5.09 | 5.09 | +0.1 (+2.00%) | 1,026,640 |
| 27 Feb 2009 | CNY | 5.08 | 5.25 | 4.76 | 4.99 | 4.99 | -0.17 (-3.29%) | 2,654,094 |
| 26 Feb 2009 | CNY | 5.63 | 5.77 | 5.13 | 5.16 | 5.16 | -0.54 (-9.47%) | 2,221,739 |
| 25 Feb 2009 | CNY | 5.6 | 5.7 | 5.52 | 5.7 | 5.7 | +0.1 (+1.79%) | 2,338,360 |
| 24 Feb 2009 | CNY | 5.99 | 5.99 | 5.58 | 5.6 | 5.6 | -0.43 (-7.13%) | 3,141,862 |
| 23 Feb 2009 | CNY | 5.98 | 6.08 | 5.8 | 6.03 | 6.03 | +0.09 (+1.52%) | 2,920,220 |
| 20 Feb 2009 | CNY | 5.82 | 5.95 | 5.8 | 5.94 | 5.94 | +0.15 (+2.59%) | 2,666,308 |
| 19 Feb 2009 | CNY | 5.77 | 5.88 | 5.62 | 5.79 | 5.79 | +0.01 (+0.17%) | 2,428,180 |
| 18 Feb 2009 | CNY | 5.75 | 5.89 | 5.53 | 5.78 | 5.78 | -0.24 (-3.99%) | 4,304,413 |
| 17 Feb 2009 | CNY | 6.31 | 6.55 | 5.98 | 6.02 | 6.02 | -0.28 (-4.44%) | 10,345,932 |
| 16 Feb 2009 | CNY | 5.83 | 6.33 | 5.74 | 6.3 | 6.3 | +0.42 (+7.14%) | 6,044,950 |
| 13 Feb 2009 | CNY | 5.8 | 5.9 | 5.65 | 5.88 | 5.88 | +0.1 (+1.73%) | 3,691,300 |
| 12 Feb 2009 | CNY | 5.4 | 5.79 | 5.4 | 5.78 | 5.78 | +0.36 (+6.64%) | 4,195,021 |
| 11 Feb 2009 | CNY | 5.3 | 5.69 | 5.27 | 5.42 | 5.42 | +0.03 (+0.56%) | 4,277,201 |
| 10 Feb 2009 | CNY | 5.25 | 5.41 | 5.16 | 5.39 | 5.39 | +0.1 (+1.89%) | 2,799,714 |
| 9 Feb 2009 | CNY | 5.25 | 5.38 | 5.13 | 5.29 | 5.29 | +0.11 (+2.12%) | 3,498,663 |
| 6 Feb 2009 | CNY | 4.98 | 5.3 | 4.9 | 5.18 | 5.18 | +0.2 (+4.02%) | 3,757,253 |
