| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 1.7719 | 1.786 | 1.7123 | 1.7211 | 1.7211 | -0.053 (-2.97%) | 24,133,560 |
| 5 Mar 2009 | CNY | 1.6316 | 1.7737 | 1.6158 | 1.7737 | 1.7737 | +0.161 (+10.01%) | 45,652,046 |
| 4 Mar 2009 | CNY | 1.5105 | 1.6281 | 1.5088 | 1.6123 | 1.6123 | +0.081 (+5.27%) | 11,114,401 |
| 3 Mar 2009 | CNY | 1.4649 | 1.5421 | 1.4439 | 1.5316 | 1.5316 | +0.019 (+1.28%) | 12,091,261 |
| 2 Mar 2009 | CNY | 1.4439 | 1.5316 | 1.4263 | 1.5123 | 1.5123 | +0.068 (+4.74%) | 14,271,819 |
| 27 Feb 2009 | CNY | 1.5211 | 1.5439 | 1.4211 | 1.4439 | 1.4439 | -0.107 (-6.90%) | 22,000,278 |
| 26 Feb 2009 | CNY | 1.7368 | 1.7368 | 1.5474 | 1.5509 | 1.5509 | -0.168 (-9.79%) | 23,020,413 |
| 25 Feb 2009 | CNY | 1.7123 | 1.7333 | 1.6333 | 1.7193 | 1.7193 | +0.011 (+0.61%) | 20,013,783 |
| 24 Feb 2009 | CNY | 1.6772 | 1.7263 | 1.6105 | 1.7088 | 1.7088 | +0.009 (+0.52%) | 35,783,494 |
| 23 Feb 2009 | CNY | 1.579 | 1.7193 | 1.5649 | 1.7 | 1.7 | +0.125 (+7.91%) | 21,656,602 |
| 20 Feb 2009 | CNY | 1.5211 | 1.579 | 1.5105 | 1.5754 | 1.5754 | +0.047 (+3.10%) | 14,057,921 |
| 19 Feb 2009 | CNY | 1.5316 | 1.5649 | 1.4912 | 1.5281 | 1.5281 | +0.046 (+3.08%) | 18,758,124 |
| 18 Feb 2009 | CNY | 1.5579 | 1.6123 | 1.4737 | 1.4825 | 1.4825 | -0.114 (-7.14%) | 19,868,165 |
| 17 Feb 2009 | CNY | 1.5351 | 1.6807 | 1.5175 | 1.5965 | 1.5965 | +0.042 (+2.71%) | 33,399,702 |
| 16 Feb 2009 | CNY | 1.5368 | 1.5597 | 1.4912 | 1.5544 | 1.5544 | +0.021 (+1.38%) | 21,922,376 |
| 13 Feb 2009 | CNY | 1.4754 | 1.5737 | 1.4737 | 1.5333 | 1.5333 | +0.06 (+4.04%) | 21,107,100 |
| 12 Feb 2009 | CNY | 1.414 | 1.4877 | 1.407 | 1.4737 | 1.4737 | +0.054 (+3.83%) | 21,186,164 |
| 11 Feb 2009 | CNY | 1.407 | 1.486 | 1.3912 | 1.4193 | 1.4193 | -0.002 (-0.13%) | 24,196,505 |
| 10 Feb 2009 | CNY | 1.4018 | 1.4298 | 1.3772 | 1.4211 | 1.4211 | +0.009 (+0.62%) | 16,470,138 |
| 9 Feb 2009 | CNY | 1.3982 | 1.4439 | 1.3719 | 1.4123 | 1.4123 | +0.019 (+1.39%) | 19,716,391 |
| 6 Feb 2009 | CNY | 1.3158 | 1.3947 | 1.3158 | 1.393 | 1.393 | +0.07 (+5.31%) | 21,889,168 |
| 5 Feb 2009 | CNY | 1.3509 | 1.3509 | 1.3018 | 1.3228 | 1.3228 | -0.037 (-2.71%) | 24,835,720 |
| 4 Feb 2009 | CNY | 1.3421 | 1.379 | 1.3333 | 1.3597 | 1.3597 | +0.018 (+1.31%) | 20,380,116 |
| 3 Feb 2009 | CNY | 1.314 | 1.3544 | 1.3035 | 1.3421 | 1.3421 | +0.002 (+0.13%) | 27,557,727 |
| 2 Feb 2009 | CNY | 1.3 | 1.3684 | 1.279 | 1.3404 | 1.3404 | +0.065 (+5.10%) | 31,788,529 |
| 23 Jan 2009 | CNY | 1.2193 | 1.3246 | 1.1807 | 1.2754 | 1.2754 | +0.063 (+5.20%) | 60,548,922 |
| 22 Jan 2009 | CNY | 1.2123 | 1.2123 | 1.1895 | 1.2123 | 1.2123 | +0.111 (+10.03%) | 47,020,975 |
| 21 Jan 2009 | CNY | 1.0895 | 1.1263 | 1.0807 | 1.1018 | 1.1018 | -0.016 (-1.40%) | 10,295,904 |
| 20 Jan 2009 | CNY | 1.107 | 1.1298 | 1.0877 | 1.1175 | 1.1175 | +0.016 (+1.42%) | 10,894,273 |
| 19 Jan 2009 | CNY | 1.1456 | 1.1649 | 1.0807 | 1.1018 | 1.1018 | -0.053 (-4.56%) | 18,354,193 |
