| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | CNY | 3.86 | 3.9 | 3.62 | 3.7 | 3.7 | -0.11 (-2.89%) | 6,033,828 |
| 24 Feb 2009 | CNY | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 5,848,522 |
| 23 Feb 2009 | CNY | 3.9 | 4.04 | 3.8 | 4.01 | 4.01 | +0.08 (+2.04%) | 6,222,678 |
| 20 Feb 2009 | CNY | 3.91 | 3.95 | 3.71 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,104,198 |
| 19 Feb 2009 | CNY | 3.98 | 4.16 | 3.8 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,947,417 |
| 18 Feb 2009 | CNY | 3.8 | 4.12 | 3.8 | 3.98 | 3.98 | +0.06 (+1.53%) | 9,232,301 |
| 17 Feb 2009 | CNY | 3.81 | 3.94 | 3.76 | 3.92 | 3.92 | +0.17 (+4.53%) | 7,867,299 |
| 16 Feb 2009 | CNY | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | +0.18 (+5.04%) | 7,172,529 |
| 13 Feb 2009 | CNY | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | +0.04 (+1.13%) | 5,571,600 |
| 12 Feb 2009 | CNY | 3.6 | 3.66 | 3.4 | 3.53 | 3.53 | -0.05 (-1.40%) | 5,718,132 |
| 11 Feb 2009 | CNY | 3.58 | 3.73 | 3.42 | 3.58 | 3.58 | +0.02 (+0.56%) | 6,727,271 |
| 10 Feb 2009 | CNY | 3.34 | 3.56 | 3.31 | 3.56 | 3.56 | +0.17 (+5.01%) | 6,581,487 |
| 9 Feb 2009 | CNY | 3.37 | 3.44 | 3.28 | 3.39 | 3.39 | +0.1 (+3.04%) | 7,529,188 |
| 6 Feb 2009 | CNY | 3.15 | 3.29 | 3.13 | 3.29 | 3.29 | +0.16 (+5.11%) | 9,239,306 |
| 5 Feb 2009 | CNY | 2.98 | 3.13 | 2.96 | 3.13 | 3.13 | +0.15 (+5.03%) | 7,873,086 |
| 4 Feb 2009 | CNY | 3.05 | 3.05 | 2.9 | 2.98 | 2.98 | +0.03 (+1.02%) | 8,097,422 |
| 3 Feb 2009 | CNY | 2.87 | 2.95 | 2.81 | 2.95 | 2.95 | +0.14 (+4.98%) | 5,515,933 |
| 2 Feb 2009 | CNY | 2.73 | 2.81 | 2.7 | 2.81 | 2.81 | +0.13 (+4.85%) | 4,818,290 |
| 23 Jan 2009 | CNY | 2.66 | 2.73 | 2.61 | 2.68 | 2.68 | +0.02 (+0.75%) | 3,751,916 |
| 22 Jan 2009 | CNY | 2.7 | 2.71 | 2.63 | 2.66 | 2.66 | +0.04 (+1.53%) | 3,605,976 |
| 21 Jan 2009 | CNY | 2.66 | 2.68 | 2.57 | 2.62 | 2.62 | -0.09 (-3.32%) | 5,436 |
| 20 Jan 2009 | CNY | 2.66 | 2.77 | 2.64 | 2.71 | 2.71 | +0.07 (+2.65%) | 12,210 |
| 19 Jan 2009 | CNY | 2.52 | 2.64 | 2.48 | 2.64 | 2.64 | +0.13 (+5.18%) | 8,600 |
| 16 Jan 2009 | CNY | 2.55 | 2.59 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 4,550 |
| 15 Jan 2009 | CNY | 2.56 | 2.6 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 4,464 |
| 14 Jan 2009 | CNY | 2.57 | 2.63 | 2.46 | 2.59 | 2.59 | 0.0 (0.0%) | 5,064 |
| 13 Jan 2009 | CNY | 2.67 | 2.72 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 8,601 |
| 9 Jan 2009 | CNY | 2.36 | 2.6 | 2.36 | 2.6 | 2.6 | +0.12 (+4.84%) | 14,467 |
| 8 Jan 2009 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 1,376 |
| 4 Dec 2008 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | +0.12 (+4.82%) | 1,226,188 |
