| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2009 | CNY | 3.6982 | 3.7396 | 3.5385 | 3.6627 | 3.6627 | -0.077 (-2.06%) | 34,030,125 |
| 11 Feb 2009 | CNY | 3.6213 | 3.9408 | 3.5799 | 3.7396 | 3.7396 | +0.035 (+0.96%) | 50,300,972 |
| 10 Feb 2009 | CNY | 3.6627 | 3.716 | 3.5858 | 3.7041 | 3.7041 | -0.018 (-0.48%) | 51,118,726 |
| 9 Feb 2009 | CNY | 3.6509 | 3.7219 | 3.5385 | 3.7219 | 3.7219 | +0.337 (+9.97%) | 96,735,361 |
| 6 Feb 2009 | CNY | 3.0769 | 3.3846 | 3.071 | 3.3846 | 3.3846 | +0.308 (+10.00%) | 50,178,766 |
| 5 Feb 2009 | CNY | 3.0533 | 3.142 | 3.0059 | 3.0769 | 3.0769 | +0.018 (+0.58%) | 37,313,193 |
| 4 Feb 2009 | CNY | 3 | 3.0651 | 2.9349 | 3.0592 | 3.0592 | +0.071 (+2.38%) | 40,241,563 |
| 3 Feb 2009 | CNY | 2.8402 | 3.0118 | 2.8166 | 2.9882 | 2.9882 | +0.142 (+4.99%) | 31,534,017 |
| 2 Feb 2009 | CNY | 2.8107 | 2.8521 | 2.7692 | 2.8462 | 2.8462 | +0.059 (+2.12%) | 13,259,055 |
| 23 Jan 2009 | CNY | 2.8284 | 2.8343 | 2.7574 | 2.787 | 2.787 | -0.047 (-1.67%) | 12,339,132 |
| 22 Jan 2009 | CNY | 2.8402 | 2.8462 | 2.7692 | 2.8343 | 2.8343 | +0.041 (+1.48%) | 20,357,988 |
| 21 Jan 2009 | CNY | 2.7337 | 2.8402 | 2.6923 | 2.7929 | 2.7929 | +0.012 (+0.42%) | 20,095,703 |
| 20 Jan 2009 | CNY | 2.6686 | 2.7988 | 2.6036 | 2.7811 | 2.7811 | +0.106 (+3.98%) | 16,745,106 |
| 19 Jan 2009 | CNY | 2.7278 | 2.7515 | 2.6095 | 2.6746 | 2.6746 | -0.029 (-1.09%) | 11,714,086 |
| 16 Jan 2009 | CNY | 2.7278 | 2.787 | 2.6627 | 2.7041 | 2.7041 | -0.006 (-0.22%) | 15,909,845 |
| 15 Jan 2009 | CNY | 2.6686 | 2.7692 | 2.6272 | 2.7101 | 2.7101 | 0.0 (0.0%) | 18,054,018 |
| 14 Jan 2009 | CNY | 2.5621 | 2.7219 | 2.5621 | 2.7101 | 2.7101 | +0.148 (+5.78%) | 16,255,479 |
| 13 Jan 2009 | CNY | 2.6154 | 2.6923 | 2.5621 | 2.5621 | 2.5621 | -0.059 (-2.26%) | 14,120,279 |
| 12 Jan 2009 | CNY | 2.5266 | 2.6923 | 2.5089 | 2.6213 | 2.6213 | +0.083 (+3.26%) | 17,846,398 |
| 9 Jan 2009 | CNY | 2.4556 | 2.574 | 2.4497 | 2.5385 | 2.5385 | +0.106 (+4.38%) | 9,558,307 |
| 8 Jan 2009 | CNY | 2.4852 | 2.5444 | 2.4024 | 2.432 | 2.432 | -0.118 (-4.64%) | 8,720,024 |
| 7 Jan 2009 | CNY | 2.5444 | 2.5858 | 2.4911 | 2.5503 | 2.5503 | 0.0 (0.0%) | 11,551,423 |
| 6 Jan 2009 | CNY | 2.432 | 2.574 | 2.426 | 2.5503 | 2.5503 | +0.101 (+4.11%) | 10,107,131 |
| 5 Jan 2009 | CNY | 2.3728 | 2.4556 | 2.3669 | 2.4497 | 2.4497 | +0.118 (+5.07%) | 6,790,715 |
| 31 Dec 2008 | CNY | 2.3905 | 2.4083 | 2.3254 | 2.3314 | 2.3314 | -0.059 (-2.47%) | 4,846,505 |
| 30 Dec 2008 | CNY | 2.4556 | 2.4615 | 2.3669 | 2.3905 | 2.3905 | -0.053 (-2.18%) | 5,984,511 |
| 29 Dec 2008 | CNY | 2.432 | 2.4615 | 2.3491 | 2.4438 | 2.4438 | -0.012 (-0.48%) | 6,085,444 |
| 26 Dec 2008 | CNY | 2.4852 | 2.5148 | 2.4438 | 2.4556 | 2.4556 | -0.03 (-1.19%) | 5,450,953 |
| 25 Dec 2008 | CNY | 2.5444 | 2.5503 | 2.432 | 2.4852 | 2.4852 | -0.041 (-1.64%) | 9,695,922 |
| 24 Dec 2008 | CNY | 2.5917 | 2.6213 | 2.4675 | 2.5266 | 2.5266 | -0.136 (-5.11%) | 15,988,779 |
