| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2009 | CNY | 5.6438 | 5.9375 | 5.6438 | 5.925 | 5.925 | +0.231 (+4.06%) | 10,355,337 |
| 16 Mar 2009 | CNY | 5.5625 | 5.7125 | 5.5125 | 5.6938 | 5.6938 | +0.119 (+2.13%) | 5,911,987 |
| 13 Mar 2009 | CNY | 5.725 | 5.7813 | 5.5688 | 5.575 | 5.575 | -0.15 (-2.62%) | 7,302,491 |
| 12 Mar 2009 | CNY | 5.5125 | 5.7438 | 5.4188 | 5.725 | 5.725 | +0.244 (+4.45%) | 8,697,872 |
| 11 Mar 2009 | CNY | 5.6938 | 5.725 | 5.4688 | 5.4813 | 5.4813 | -0.1 (-1.79%) | 7,049,936 |
| 10 Mar 2009 | CNY | 5.375 | 5.5938 | 5.325 | 5.5813 | 5.5813 | +0.119 (+2.17%) | 6,446,795 |
| 9 Mar 2009 | CNY | 5.8063 | 5.925 | 5.4438 | 5.4625 | 5.4625 | -0.312 (-5.41%) | 8,978,806 |
| 6 Mar 2009 | CNY | 5.7813 | 5.9188 | 5.7375 | 5.775 | 5.775 | -0.138 (-2.33%) | 9,248,272 |
| 5 Mar 2009 | CNY | 5.75 | 6.0125 | 5.6438 | 5.9125 | 5.9125 | +0.237 (+4.19%) | 21,536,808 |
| 4 Mar 2009 | CNY | 5.3375 | 5.7313 | 5.3 | 5.675 | 5.675 | +0.4 (+7.58%) | 13,524,841 |
| 3 Mar 2009 | CNY | 5 | 5.3625 | 4.9375 | 5.275 | 5.275 | +0.119 (+2.30%) | 11,125,580 |
| 2 Mar 2009 | CNY | 5.0063 | 5.2125 | 4.9563 | 5.1563 | 5.1563 | +0.119 (+2.36%) | 8,203,296 |
| 27 Feb 2009 | CNY | 5.4313 | 5.5 | 5 | 5.0375 | 5.0375 | -0.463 (-8.41%) | 13,231,918 |
| 26 Feb 2009 | CNY | 6.0813 | 6.1938 | 5.5 | 5.5 | 5.5 | -0.613 (-10.02%) | 13,989,654 |
| 25 Feb 2009 | CNY | 6.1875 | 6.2313 | 5.8813 | 6.1125 | 6.1125 | +0.013 (+0.20%) | 13,087,699 |
| 24 Feb 2009 | CNY | 6.3125 | 6.425 | 6.0625 | 6.1 | 6.1 | -0.331 (-5.15%) | 21,212,704 |
| 23 Feb 2009 | CNY | 6.2313 | 6.4813 | 6.125 | 6.4313 | 6.4313 | +0.181 (+2.90%) | 22,553,729 |
| 20 Feb 2009 | CNY | 6.175 | 6.2688 | 6.0688 | 6.25 | 6.25 | +0.125 (+2.04%) | 19,313,425 |
| 19 Feb 2009 | CNY | 6.175 | 6.3 | 5.9563 | 6.125 | 6.125 | +0.013 (+0.20%) | 14,934,403 |
| 18 Feb 2009 | CNY | 6 | 6.325 | 5.9438 | 6.1125 | 6.1125 | +0.019 (+0.31%) | 20,232,785 |
| 17 Feb 2009 | CNY | 6.425 | 6.425 | 6.0563 | 6.0938 | 6.0938 | -0.406 (-6.25%) | 22,721,628 |
| 16 Feb 2009 | CNY | 6.5063 | 6.8063 | 6.25 | 6.5 | 6.5 | -0.006 (-0.10%) | 27,245,038 |
| 13 Feb 2009 | CNY | 6.3938 | 6.5875 | 6.3313 | 6.5063 | 6.5063 | +0.081 (+1.27%) | 27,138,880 |
| 12 Feb 2009 | CNY | 6.3563 | 6.5125 | 6.1125 | 6.425 | 6.425 | +0.062 (+0.98%) | 24,477,304 |
| 11 Feb 2009 | CNY | 6.1063 | 6.5 | 6.0563 | 6.3625 | 6.3625 | +0.1 (+1.60%) | 39,059,368 |
| 10 Feb 2009 | CNY | 5.8625 | 6.3125 | 5.7375 | 6.2625 | 6.2625 | +0.256 (+4.27%) | 35,393,385 |
| 9 Feb 2009 | CNY | 5.5938 | 6.0563 | 5.475 | 6.0063 | 6.0063 | +0.463 (+8.34%) | 38,856,254 |
| 6 Feb 2009 | CNY | 5.3563 | 5.575 | 5.35 | 5.5438 | 5.5438 | +0.212 (+3.99%) | 26,244,192 |
| 5 Feb 2009 | CNY | 5.6125 | 5.6125 | 5.2875 | 5.3313 | 5.3313 | -0.263 (-4.69%) | 38,515,320 |
| 4 Feb 2009 | CNY | 5.5375 | 5.6688 | 5.4688 | 5.5938 | 5.5938 | +0.094 (+1.71%) | 31,367,756 |
