| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2009 | CNY | 3.7278 | 3.8402 | 3.6154 | 3.8284 | 3.8284 | +0.083 (+2.21%) | 27,792,900 |
| 25 Mar 2009 | CNY | 3.8639 | 3.9823 | 3.7337 | 3.7456 | 3.7456 | -0.183 (-4.67%) | 38,408,530 |
| 24 Mar 2009 | CNY | 3.9349 | 3.9882 | 3.8047 | 3.929 | 3.929 | +0.041 (+1.06%) | 42,810,229 |
| 23 Mar 2009 | CNY | 3.8639 | 3.9645 | 3.8107 | 3.8876 | 3.8876 | +0.006 (+0.15%) | 38,641,075 |
| 20 Mar 2009 | CNY | 3.7515 | 3.9645 | 3.645 | 3.8817 | 3.8817 | +0.13 (+3.47%) | 55,320,897 |
| 19 Mar 2009 | CNY | 3.6982 | 3.7811 | 3.6154 | 3.7515 | 3.7515 | +0.024 (+0.64%) | 35,791,048 |
| 18 Mar 2009 | CNY | 3.6391 | 3.8166 | 3.6213 | 3.7278 | 3.7278 | +0.041 (+1.12%) | 36,906,123 |
| 17 Mar 2009 | CNY | 3.5503 | 3.6982 | 3.5266 | 3.6864 | 3.6864 | +0.142 (+4.01%) | 18,873,463 |
| 16 Mar 2009 | CNY | 3.4615 | 3.5621 | 3.4201 | 3.5444 | 3.5444 | +0.089 (+2.57%) | 8,233,316 |
| 13 Mar 2009 | CNY | 3.5562 | 3.5917 | 3.432 | 3.4556 | 3.4556 | -0.083 (-2.34%) | 10,875,199 |
| 12 Mar 2009 | CNY | 3.4438 | 3.5621 | 3.3965 | 3.5385 | 3.5385 | +0.042 (+1.19%) | 9,034,369 |
| 11 Mar 2009 | CNY | 3.6568 | 3.6864 | 3.4852 | 3.497 | 3.497 | -0.077 (-2.15%) | 12,808,474 |
| 10 Mar 2009 | CNY | 3.3905 | 3.6095 | 3.3491 | 3.574 | 3.574 | +0.136 (+3.96%) | 12,825,827 |
| 9 Mar 2009 | CNY | 3.7278 | 3.7811 | 3.432 | 3.4379 | 3.4379 | -0.278 (-7.48%) | 20,594,868 |
| 6 Mar 2009 | CNY | 3.7101 | 3.7929 | 3.645 | 3.716 | 3.716 | -0.089 (-2.33%) | 17,517,813 |
| 5 Mar 2009 | CNY | 3.7988 | 3.929 | 3.6864 | 3.8047 | 3.8047 | +0.065 (+1.74%) | 32,130,203 |
| 4 Mar 2009 | CNY | 3.5621 | 3.7811 | 3.5621 | 3.7396 | 3.7396 | +0.189 (+5.33%) | 25,495,444 |
| 3 Mar 2009 | CNY | 3.4911 | 3.6331 | 3.4615 | 3.5503 | 3.5503 | -0.071 (-1.96%) | 19,560,619 |
| 2 Mar 2009 | CNY | 3.3728 | 3.6331 | 3.3491 | 3.6213 | 3.6213 | +0.195 (+5.70%) | 20,834,374 |
| 27 Feb 2009 | CNY | 3.5858 | 3.6391 | 3.2959 | 3.426 | 3.426 | -0.154 (-4.30%) | 27,022,410 |
| 26 Feb 2009 | CNY | 3.8166 | 3.8817 | 3.4615 | 3.5799 | 3.5799 | -0.266 (-6.92%) | 30,361,424 |
| 25 Feb 2009 | CNY | 4 | 4.0473 | 3.6272 | 3.8462 | 3.8462 | -0.083 (-2.11%) | 39,851,964 |
| 24 Feb 2009 | CNY | 4.2485 | 4.2959 | 3.9231 | 3.929 | 3.929 | -0.355 (-8.29%) | 45,226,100 |
| 23 Feb 2009 | CNY | 4.1124 | 4.3669 | 4.0828 | 4.284 | 4.284 | +0.13 (+3.13%) | 42,081,189 |
| 20 Feb 2009 | CNY | 4.0828 | 4.2189 | 3.9941 | 4.1539 | 4.1539 | +0.012 (+0.29%) | 53,152,757 |
| 19 Feb 2009 | CNY | 3.9053 | 4.1479 | 3.7929 | 4.142 | 4.142 | +0.284 (+7.36%) | 61,775,813 |
| 18 Feb 2009 | CNY | 3.7278 | 3.9882 | 3.6864 | 3.858 | 3.858 | +0.012 (+0.31%) | 47,361,153 |
| 17 Feb 2009 | CNY | 3.8343 | 4.1006 | 3.8047 | 3.8462 | 3.8462 | -0.035 (-0.91%) | 47,872,864 |
| 16 Feb 2009 | CNY | 3.8343 | 3.9053 | 3.716 | 3.8817 | 3.8817 | +0.006 (+0.15%) | 39,867,145 |
| 13 Feb 2009 | CNY | 3.6982 | 3.9941 | 3.6864 | 3.8757 | 3.8757 | +0.213 (+5.82%) | 49,406,305 |
