| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2009 | CNY | 1.3447 | 1.3942 | 1.3371 | 1.3837 | 1.3837 | +0.05 (+3.72%) | 25,028,556 |
| 12 Feb 2009 | CNY | 1.3296 | 1.3672 | 1.2921 | 1.3341 | 1.3341 | -0.015 (-1.12%) | 18,856,095 |
| 11 Feb 2009 | CNY | 1.2951 | 1.3807 | 1.2816 | 1.3492 | 1.3492 | +0.039 (+2.98%) | 28,965,214 |
| 10 Feb 2009 | CNY | 1.265 | 1.3266 | 1.262 | 1.3101 | 1.3101 | +0.03 (+2.34%) | 22,236,537 |
| 9 Feb 2009 | CNY | 1.2605 | 1.2876 | 1.229 | 1.2801 | 1.2801 | +0.03 (+2.41%) | 25,655,425 |
| 6 Feb 2009 | CNY | 1.217 | 1.262 | 1.2109 | 1.25 | 1.25 | +0.042 (+3.49%) | 22,036,891 |
| 5 Feb 2009 | CNY | 1.2425 | 1.2425 | 1.2049 | 1.2079 | 1.2079 | -0.03 (-2.43%) | 16,741,716 |
| 4 Feb 2009 | CNY | 1.22 | 1.244 | 1.2109 | 1.238 | 1.238 | +0.018 (+1.48%) | 24,777,465 |
| 3 Feb 2009 | CNY | 1.1839 | 1.232 | 1.1749 | 1.22 | 1.22 | +0.029 (+2.40%) | 22,754,987 |
| 2 Feb 2009 | CNY | 1.1448 | 1.2004 | 1.1448 | 1.1914 | 1.1914 | +0.053 (+4.62%) | 19,341,603 |
| 23 Jan 2009 | CNY | 1.1719 | 1.1749 | 1.1373 | 1.1388 | 1.1388 | -0.035 (-2.95%) | 11,604,429 |
| 22 Jan 2009 | CNY | 1.1824 | 1.1824 | 1.1614 | 1.1734 | 1.1734 | -0.002 (-0.13%) | 15,167,133 |
| 21 Jan 2009 | CNY | 1.1659 | 1.1869 | 1.1433 | 1.1749 | 1.1749 | +0.006 (+0.51%) | 17,810,730 |
| 20 Jan 2009 | CNY | 1.1358 | 1.1704 | 1.1283 | 1.1689 | 1.1689 | +0.033 (+2.91%) | 13,421,238 |
| 19 Jan 2009 | CNY | 1.1478 | 1.1719 | 1.1193 | 1.1358 | 1.1358 | -0.012 (-1.05%) | 14,908,860 |
| 16 Jan 2009 | CNY | 1.1644 | 1.1944 | 1.1418 | 1.1478 | 1.1478 | -0.012 (-1.04%) | 37,453,744 |
| 15 Jan 2009 | CNY | 1.0938 | 1.1944 | 1.0817 | 1.1599 | 1.1599 | +0.057 (+5.18%) | 26,830,009 |
| 14 Jan 2009 | CNY | 1.0547 | 1.1028 | 1.0547 | 1.1028 | 1.1028 | +0.044 (+4.12%) | 9,465,025 |
| 13 Jan 2009 | CNY | 1.0923 | 1.0923 | 1.0577 | 1.0592 | 1.0592 | -0.03 (-2.75%) | 7,084,173 |
| 12 Jan 2009 | CNY | 1.0607 | 1.1103 | 1.0607 | 1.0892 | 1.0892 | +0.018 (+1.68%) | 10,976,562 |
| 9 Jan 2009 | CNY | 1.0502 | 1.0742 | 1.0412 | 1.0712 | 1.0712 | +0.027 (+2.59%) | 7,603,095 |
| 8 Jan 2009 | CNY | 1.0592 | 1.0742 | 1.0337 | 1.0442 | 1.0442 | -0.033 (-3.06%) | 7,326,778 |
| 7 Jan 2009 | CNY | 1.0787 | 1.0983 | 1.0712 | 1.0772 | 1.0772 | -0.002 (-0.14%) | 9,612,435 |
| 6 Jan 2009 | CNY | 1.0397 | 1.0802 | 1.0367 | 1.0787 | 1.0787 | +0.032 (+3.01%) | 11,169,446 |
| 5 Jan 2009 | CNY | 1.0216 | 1.0487 | 1.0066 | 1.0472 | 1.0472 | +0.045 (+4.50%) | 7,993,403 |
| 31 Dec 2008 | CNY | 1.0081 | 1.0322 | 1.0006 | 1.0021 | 1.0021 | -0.017 (-1.62%) | 4,836,129 |
| 30 Dec 2008 | CNY | 1.0096 | 1.0337 | 1.0096 | 1.0186 | 1.0186 | -0.002 (-0.15%) | 6,379,935 |
| 29 Dec 2008 | CNY | 1.0547 | 1.0547 | 0.9991 | 1.0201 | 1.0201 | -0.024 (-2.31%) | 7,051,992 |
| 25 Dec 2008 | CNY | 1.0562 | 1.0817 | 1.0292 | 1.0442 | 1.0442 | -0.012 (-1.14%) | 10,169,469 |
| 24 Dec 2008 | CNY | 1.0787 | 1.0787 | 1.0472 | 1.0562 | 1.0562 | -0.036 (-3.30%) | 14,014,560 |
