| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2009 | CNY | 5.375 | 5.6063 | 5.35 | 5.5 | 5.5 | +0.006 (+0.11%) | 34,687,433 |
| 2 Feb 2009 | CNY | 5.3 | 5.5 | 5.0625 | 5.4938 | 5.4938 | +0.344 (+6.68%) | 30,383,936 |
| 23 Jan 2009 | CNY | 5.0625 | 5.1625 | 4.9563 | 5.15 | 5.15 | +0.138 (+2.74%) | 27,461,592 |
| 22 Jan 2009 | CNY | 4.8375 | 5.0625 | 4.7375 | 5.0125 | 5.0125 | +0.25 (+5.25%) | 25,609,854 |
| 21 Jan 2009 | CNY | 4.5688 | 4.8813 | 4.5563 | 4.7625 | 4.7625 | +0.113 (+2.42%) | 19,724,185 |
| 20 Jan 2009 | CNY | 4.6625 | 4.6688 | 4.5188 | 4.65 | 4.65 | -0.019 (-0.40%) | 9,443,900 |
| 19 Jan 2009 | CNY | 4.6 | 4.7313 | 4.5625 | 4.6688 | 4.6688 | +0.094 (+2.05%) | 13,218,625 |
| 16 Jan 2009 | CNY | 4.6125 | 4.6875 | 4.5375 | 4.575 | 4.575 | +0.006 (+0.14%) | 14,757,369 |
| 15 Jan 2009 | CNY | 4.4688 | 4.6438 | 4.4313 | 4.5688 | 4.5688 | +0.044 (+0.97%) | 17,752,316 |
| 14 Jan 2009 | CNY | 4.3125 | 4.5313 | 4.3063 | 4.525 | 4.525 | +0.206 (+4.77%) | 10,708,014 |
| 13 Jan 2009 | CNY | 4.4313 | 4.5313 | 4.3 | 4.3188 | 4.3188 | -0.181 (-4.03%) | 11,950,017 |
| 12 Jan 2009 | CNY | 4.3063 | 4.5938 | 4.3 | 4.5 | 4.5 | +0.163 (+3.75%) | 14,460,953 |
| 9 Jan 2009 | CNY | 4.1813 | 4.3688 | 4.1688 | 4.3375 | 4.3375 | +0.156 (+3.74%) | 7,905,081 |
| 8 Jan 2009 | CNY | 4.2313 | 4.275 | 4.125 | 4.1813 | 4.1813 | -0.144 (-3.32%) | 7,776,424 |
| 7 Jan 2009 | CNY | 4.375 | 4.4188 | 4.3 | 4.325 | 4.325 | -0.075 (-1.70%) | 10,273,476 |
| 6 Jan 2009 | CNY | 4.175 | 4.4313 | 4.1375 | 4.4 | 4.4 | +0.188 (+4.45%) | 14,722,827 |
| 5 Jan 2009 | CNY | 4.0625 | 4.2188 | 4 | 4.2125 | 4.2125 | +0.256 (+6.48%) | 8,771,308 |
| 31 Dec 2008 | CNY | 3.975 | 4.05 | 3.9438 | 3.9563 | 3.9563 | -0.019 (-0.47%) | 3,986,652 |
| 30 Dec 2008 | CNY | 4.0563 | 4.1188 | 3.95 | 3.975 | 3.975 | -0.106 (-2.60%) | 5,728,318 |
| 29 Dec 2008 | CNY | 4.05 | 4.1125 | 3.875 | 4.0813 | 4.0813 | -0.106 (-2.54%) | 8,635,406 |
| 26 Dec 2008 | CNY | 4.2563 | 4.4563 | 4.1563 | 4.1875 | 4.1875 | +0.113 (+2.76%) | 16,781,064 |
| 25 Dec 2008 | CNY | 4.075 | 4.1375 | 3.9875 | 4.075 | 4.075 | +0.025 (+0.62%) | 6,229,731 |
| 24 Dec 2008 | CNY | 4.1875 | 4.2438 | 4 | 4.05 | 4.05 | -0.2 (-4.71%) | 9,239,724 |
| 23 Dec 2008 | CNY | 4.6563 | 4.675 | 4.25 | 4.25 | 4.25 | -0.375 (-8.11%) | 14,454,384 |
| 22 Dec 2008 | CNY | 4.775 | 4.8 | 4.5313 | 4.625 | 4.625 | -0.131 (-2.76%) | 13,647,974 |
| 19 Dec 2008 | CNY | 4.6125 | 4.8125 | 4.5938 | 4.7563 | 4.7563 | +0.119 (+2.56%) | 18,682,630 |
| 18 Dec 2008 | CNY | 4.55 | 4.6563 | 4.4688 | 4.6375 | 4.6375 | +0.056 (+1.23%) | 11,552,689 |
| 17 Dec 2008 | CNY | 4.6 | 4.7688 | 4.5625 | 4.5813 | 4.5813 | -0.031 (-0.68%) | 14,063,060 |
| 16 Dec 2008 | CNY | 4.4438 | 4.6188 | 4.325 | 4.6125 | 4.6125 | +0.125 (+2.79%) | 9,803,716 |
| 15 Dec 2008 | CNY | 4.5125 | 4.5563 | 4.3688 | 4.4875 | 4.4875 | +0.044 (+0.98%) | 9,745,323 |
