| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2009 | CNY | 4.27 | 4.47 | 4.21 | 4.46 | 4.46 | +0.11 (+2.53%) | 15,936,245 |
| 9 Mar 2009 | CNY | 4.59 | 4.78 | 4.34 | 4.35 | 4.35 | -0.2 (-4.40%) | 34,462,785 |
| 6 Mar 2009 | CNY | 4.28 | 4.56 | 4.27 | 4.55 | 4.55 | +0.16 (+3.64%) | 39,688,088 |
| 5 Mar 2009 | CNY | 4.5 | 4.56 | 4.25 | 4.39 | 4.39 | +0.01 (+0.23%) | 34,935,201 |
| 4 Mar 2009 | CNY | 4.02 | 4.39 | 4.02 | 4.38 | 4.38 | +0.37 (+9.23%) | 34,899,094 |
| 3 Mar 2009 | CNY | 3.95 | 4.11 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 19,590,019 |
| 2 Mar 2009 | CNY | 3.86 | 4.09 | 3.8 | 4.05 | 4.05 | +0.15 (+3.85%) | 21,206,293 |
| 27 Feb 2009 | CNY | 4.03 | 4.07 | 3.8 | 3.9 | 3.9 | -0.19 (-4.65%) | 31,368,013 |
| 26 Feb 2009 | CNY | 4.45 | 4.52 | 4.04 | 4.09 | 4.09 | -0.4 (-8.91%) | 29,130,436 |
| 25 Feb 2009 | CNY | 4.57 | 4.73 | 4.37 | 4.49 | 4.49 | -0.18 (-3.85%) | 41,563,704 |
| 24 Feb 2009 | CNY | 4.95 | 5.12 | 4.66 | 4.67 | 4.67 | -0.35 (-6.97%) | 57,461,857 |
| 23 Feb 2009 | CNY | 4.83 | 5.09 | 4.83 | 5.02 | 5.02 | +0.26 (+5.46%) | 54,216,150 |
| 20 Feb 2009 | CNY | 4.73 | 4.81 | 4.6 | 4.76 | 4.76 | 0.0 (0.0%) | 29,354,209 |
| 19 Feb 2009 | CNY | 4.67 | 4.8 | 4.56 | 4.76 | 4.76 | +0.1 (+2.15%) | 49,713,366 |
| 18 Feb 2009 | CNY | 4.57 | 4.7 | 4.34 | 4.66 | 4.66 | -0.05 (-1.06%) | 57,845,688 |
| 17 Feb 2009 | CNY | 5.01 | 5.02 | 4.7 | 4.71 | 4.71 | -0.38 (-7.47%) | 55,248,701 |
| 16 Feb 2009 | CNY | 5.26 | 5.26 | 4.92 | 5.09 | 5.09 | -0.04 (-0.78%) | 66,789,926 |
| 13 Feb 2009 | CNY | 4.77 | 5.15 | 4.69 | 5.13 | 5.13 | +0.29 (+5.99%) | 88,698,400 |
| 12 Feb 2009 | CNY | 4.78 | 4.95 | 4.4 | 4.84 | 4.84 | +0.24 (+5.22%) | 122,870,662 |
| 11 Feb 2009 | CNY | 4.28 | 4.6 | 4.28 | 4.6 | 4.6 | +0.42 (+10.05%) | 50,713,666 |
| 9 Feb 2009 | CNY | 4.06 | 4.2 | 4.01 | 4.18 | 4.18 | +0.13 (+3.21%) | 50,788,691 |
| 6 Feb 2009 | CNY | 3.78 | 4.09 | 3.78 | 4.05 | 4.05 | +0.29 (+7.71%) | 48,679,496 |
| 5 Feb 2009 | CNY | 3.85 | 3.95 | 3.72 | 3.76 | 3.76 | -0.09 (-2.34%) | 35,845,274 |
| 4 Feb 2009 | CNY | 3.76 | 3.87 | 3.7 | 3.85 | 3.85 | +0.11 (+2.94%) | 38,940,797 |
| 3 Feb 2009 | CNY | 3.57 | 3.75 | 3.49 | 3.74 | 3.74 | +0.18 (+5.06%) | 47,879,240 |
| 2 Feb 2009 | CNY | 3.62 | 3.63 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 20,840,971 |
| 23 Jan 2009 | CNY | 3.49 | 3.61 | 3.47 | 3.58 | 3.58 | +0.08 (+2.29%) | 21,513,517 |
| 22 Jan 2009 | CNY | 3.51 | 3.52 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 12,819,968 |
| 21 Jan 2009 | CNY | 3.42 | 3.5 | 3.36 | 3.5 | 3.5 | +0.03 (+0.86%) | 19,652,049 |
| 20 Jan 2009 | CNY | 3.51 | 3.55 | 3.39 | 3.47 | 3.47 | -0.06 (-1.70%) | 11,559,579 |
