| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2009 | CNY | 1.3972 | 1.4138 | 1.3657 | 1.3777 | 1.3777 | -0.027 (-1.93%) | 30,772,718 |
| 26 Mar 2009 | CNY | 1.3717 | 1.4108 | 1.3552 | 1.4048 | 1.4048 | +0.024 (+1.75%) | 40,848,337 |
| 25 Mar 2009 | CNY | 1.3522 | 1.4198 | 1.3447 | 1.3807 | 1.3807 | +0.015 (+1.10%) | 46,205,719 |
| 24 Mar 2009 | CNY | 1.3492 | 1.3672 | 1.3311 | 1.3657 | 1.3657 | +0.012 (+0.89%) | 31,652,421 |
| 23 Mar 2009 | CNY | 1.3071 | 1.3612 | 1.2861 | 1.3537 | 1.3537 | +0.007 (+0.56%) | 41,133,614 |
| 20 Mar 2009 | CNY | 1.3867 | 1.3972 | 1.3341 | 1.3462 | 1.3462 | -0.045 (-3.23%) | 17,505,899 |
| 19 Mar 2009 | CNY | 1.3672 | 1.4063 | 1.3597 | 1.3912 | 1.3912 | +0.017 (+1.20%) | 17,541,834 |
| 18 Mar 2009 | CNY | 1.3672 | 1.3867 | 1.3552 | 1.3747 | 1.3747 | 0.0 (0.0%) | 19,462,829 |
| 17 Mar 2009 | CNY | 1.3522 | 1.3867 | 1.3326 | 1.3747 | 1.3747 | +0.013 (+0.99%) | 27,921,207 |
| 16 Mar 2009 | CNY | 1.271 | 1.3672 | 1.259 | 1.3612 | 1.3612 | +0.092 (+7.22%) | 34,189,136 |
| 13 Mar 2009 | CNY | 1.2515 | 1.277 | 1.25 | 1.2695 | 1.2695 | +0.024 (+1.93%) | 10,427,349 |
| 12 Mar 2009 | CNY | 1.2575 | 1.2605 | 1.22 | 1.2455 | 1.2455 | -0.015 (-1.19%) | 7,734,125 |
| 11 Mar 2009 | CNY | 1.2816 | 1.2861 | 1.2575 | 1.2605 | 1.2605 | +0.003 (+0.24%) | 8,681,107 |
| 10 Mar 2009 | CNY | 1.2305 | 1.2605 | 1.2185 | 1.2575 | 1.2575 | +0.027 (+2.19%) | 8,781,480 |
| 9 Mar 2009 | CNY | 1.2981 | 1.3101 | 1.226 | 1.2305 | 1.2305 | -0.06 (-4.66%) | 13,553,805 |
| 6 Mar 2009 | CNY | 1.274 | 1.3041 | 1.2695 | 1.2906 | 1.2906 | -0.003 (-0.23%) | 14,377,898 |
| 5 Mar 2009 | CNY | 1.2966 | 1.3101 | 1.2605 | 1.2936 | 1.2936 | 0.0 (0.0%) | 27,020,757 |
| 4 Mar 2009 | CNY | 1.25 | 1.3011 | 1.2455 | 1.2936 | 1.2936 | +0.075 (+6.16%) | 29,262,152 |
| 3 Mar 2009 | CNY | 1.1869 | 1.232 | 1.1824 | 1.2185 | 1.2185 | -0.002 (-0.12%) | 13,796,104 |
| 2 Mar 2009 | CNY | 1.1989 | 1.235 | 1.1869 | 1.22 | 1.22 | +0.026 (+2.14%) | 11,298,366 |
| 27 Feb 2009 | CNY | 1.259 | 1.2725 | 1.1884 | 1.1944 | 1.1944 | -0.072 (-5.69%) | 17,812,467 |
| 26 Feb 2009 | CNY | 1.3597 | 1.3897 | 1.2515 | 1.2665 | 1.2665 | -0.098 (-7.16%) | 20,183,767 |
| 25 Feb 2009 | CNY | 1.4048 | 1.4168 | 1.3221 | 1.3642 | 1.3642 | -0.025 (-1.83%) | 25,233,508 |
| 24 Feb 2009 | CNY | 1.4648 | 1.4874 | 1.3897 | 1.3897 | 1.3897 | -0.089 (-6.00%) | 35,610,205 |
| 23 Feb 2009 | CNY | 1.4423 | 1.4934 | 1.3822 | 1.4784 | 1.4784 | +0.033 (+2.29%) | 34,991,244 |
| 20 Feb 2009 | CNY | 1.4303 | 1.4964 | 1.4258 | 1.4453 | 1.4453 | +0.012 (+0.84%) | 64,186,264 |
| 19 Feb 2009 | CNY | 1.4078 | 1.4348 | 1.3717 | 1.4333 | 1.4333 | +0.03 (+2.15%) | 57,172,197 |
| 18 Feb 2009 | CNY | 1.3161 | 1.4288 | 1.3116 | 1.4032 | 1.4032 | +0.071 (+5.30%) | 58,224,737 |
| 17 Feb 2009 | CNY | 1.3777 | 1.3867 | 1.3221 | 1.3326 | 1.3326 | -0.056 (-4.01%) | 19,565,331 |
| 16 Feb 2009 | CNY | 1.4017 | 1.4048 | 1.3522 | 1.3882 | 1.3882 | +0.004 (+0.33%) | 19,090,552 |
