| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2009 | CNY | 4.0962 | 4.1692 | 3.9885 | 4.0462 | 4.0462 | -0.146 (-3.48%) | 27,774,864 |
| 10 Feb 2009 | CNY | 4.15 | 4.2077 | 4.0539 | 4.1923 | 4.1923 | +0.038 (+0.92%) | 17,558,673 |
| 9 Feb 2009 | CNY | 4.0769 | 4.2269 | 3.9654 | 4.1539 | 4.1539 | +0.127 (+3.15%) | 27,192,165 |
| 6 Feb 2009 | CNY | 3.8654 | 4.1154 | 3.85 | 4.0269 | 4.0269 | +0.158 (+4.08%) | 26,531,190 |
| 5 Feb 2009 | CNY | 3.9231 | 3.9731 | 3.8269 | 3.8692 | 3.8692 | -0.054 (-1.37%) | 18,000,021 |
| 4 Feb 2009 | CNY | 3.8885 | 3.9539 | 3.8154 | 3.9231 | 3.9231 | +0.035 (+0.89%) | 23,177,169 |
| 3 Feb 2009 | CNY | 3.8192 | 3.9654 | 3.7692 | 3.8885 | 3.8885 | +0.012 (+0.30%) | 18,460,345 |
| 2 Feb 2009 | CNY | 3.85 | 3.9154 | 3.7423 | 3.8769 | 3.8769 | +0.035 (+0.90%) | 12,720,968 |
| 23 Jan 2009 | CNY | 3.8462 | 3.9346 | 3.8115 | 3.8423 | 3.8423 | -0.108 (-2.73%) | 9,780,422 |
| 22 Jan 2009 | CNY | 3.9615 | 3.9846 | 3.7962 | 3.95 | 3.95 | +0.108 (+2.80%) | 25,139,758 |
| 21 Jan 2009 | CNY | 3.5423 | 3.9808 | 3.5308 | 3.8423 | 3.8423 | +0.223 (+6.16%) | 29,888,006 |
| 20 Jan 2009 | CNY | 3.6539 | 3.7731 | 3.5692 | 3.6192 | 3.6192 | +0.023 (+0.64%) | 40,157,525 |
| 19 Jan 2009 | CNY | 3.4692 | 3.6039 | 3.3769 | 3.5962 | 3.5962 | +0.15 (+4.35%) | 41,339,295 |
| 16 Jan 2009 | CNY | 3.2385 | 3.4962 | 3.2039 | 3.4462 | 3.4462 | +0.246 (+7.69%) | 45,024,998 |
| 15 Jan 2009 | CNY | 3.1077 | 3.2385 | 3.0846 | 3.2 | 3.2 | +0.042 (+1.34%) | 30,481,679 |
| 14 Jan 2009 | CNY | 3.1115 | 3.1692 | 3.0385 | 3.1577 | 3.1577 | +0.054 (+1.73%) | 27,413,380 |
| 13 Jan 2009 | CNY | 3.25 | 3.25 | 3.0692 | 3.1039 | 3.1039 | -0.192 (-5.83%) | 10,447,611 |
| 12 Jan 2009 | CNY | 3.3192 | 3.3192 | 3.2308 | 3.2962 | 3.2962 | -0.031 (-0.92%) | 9,755,353 |
| 9 Jan 2009 | CNY | 3.3269 | 3.3885 | 3.2192 | 3.3269 | 3.3269 | -0.019 (-0.58%) | 7,859,007 |
| 8 Jan 2009 | CNY | 3.3962 | 3.4192 | 3.2846 | 3.3462 | 3.3462 | -0.119 (-3.44%) | 4,969,445 |
| 7 Jan 2009 | CNY | 3.4962 | 3.5269 | 3.4154 | 3.4654 | 3.4654 | -0.023 (-0.66%) | 4,359,919 |
| 6 Jan 2009 | CNY | 3.45 | 3.5077 | 3.4269 | 3.4885 | 3.4885 | +0.038 (+1.12%) | 2,997,069 |
| 5 Jan 2009 | CNY | 3.3885 | 3.4615 | 3.3269 | 3.45 | 3.45 | +0.108 (+3.22%) | 2,896,348 |
| 31 Dec 2008 | CNY | 3.3154 | 3.4539 | 3.2692 | 3.3423 | 3.3423 | -0.038 (-1.14%) | 4,763,954 |
| 30 Dec 2008 | CNY | 3.3077 | 3.4962 | 3.2 | 3.3808 | 3.3808 | +0.069 (+2.09%) | 7,747,295 |
| 29 Dec 2008 | CNY | 3.2539 | 3.3154 | 3.2039 | 3.3115 | 3.3115 | +0.035 (+1.06%) | 1,763,619 |
| 26 Dec 2008 | CNY | 3.3269 | 3.35 | 3.2692 | 3.2769 | 3.2769 | -0.031 (-0.93%) | 1,292,527 |
| 25 Dec 2008 | CNY | 3.4539 | 3.4539 | 3.2923 | 3.3077 | 3.3077 | -0.073 (-2.16%) | 1,528,740 |
| 24 Dec 2008 | CNY | 3.3462 | 3.4308 | 3.3077 | 3.3808 | 3.3808 | -0.011 (-0.34%) | 1,849,494 |
| 23 Dec 2008 | CNY | 3.6192 | 3.6346 | 3.3846 | 3.3923 | 3.3923 | -0.227 (-6.27%) | 2,033,439 |
