| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2009 | CNY | 6 | 6.21 | 5.97 | 6.07 | 6.07 | +0.01 (+0.17%) | 4,314,754 |
| 19 Mar 2009 | CNY | 5.96 | 6.14 | 5.88 | 6.06 | 6.06 | +0.2 (+3.41%) | 8,672,038 |
| 18 Mar 2009 | CNY | 5.88 | 5.91 | 5.68 | 5.86 | 5.86 | +0.06 (+1.03%) | 6,067,672 |
| 17 Mar 2009 | CNY | 5.7 | 5.83 | 5.61 | 5.8 | 5.8 | +0.14 (+2.47%) | 5,794,136 |
| 16 Mar 2009 | CNY | 5.5 | 5.73 | 5.47 | 5.66 | 5.66 | +0.14 (+2.54%) | 2,912,038 |
| 13 Mar 2009 | CNY | 5.56 | 5.63 | 5.4 | 5.52 | 5.52 | -0.01 (-0.18%) | 3,059,850 |
| 12 Mar 2009 | CNY | 5.68 | 5.68 | 5.4 | 5.53 | 5.53 | -0.08 (-1.43%) | 2,965,088 |
| 11 Mar 2009 | CNY | 5.88 | 5.88 | 5.53 | 5.61 | 5.61 | -0.2 (-3.44%) | 3,815,829 |
| 10 Mar 2009 | CNY | 5.7 | 5.86 | 5.64 | 5.81 | 5.81 | +0.05 (+0.87%) | 2,950,012 |
| 9 Mar 2009 | CNY | 5.8 | 6.02 | 5.68 | 5.76 | 5.76 | +0.03 (+0.52%) | 7,333,032 |
| 6 Mar 2009 | CNY | 5.64 | 5.76 | 5.6 | 5.73 | 5.73 | +0.04 (+0.70%) | 4,829,631 |
| 5 Mar 2009 | CNY | 5.79 | 5.8 | 5.58 | 5.69 | 5.69 | -0.06 (-1.04%) | 7,141,713 |
| 4 Mar 2009 | CNY | 5.55 | 5.75 | 5.46 | 5.75 | 5.75 | +0.27 (+4.93%) | 11,099,679 |
| 3 Mar 2009 | CNY | 5.37 | 5.57 | 5.23 | 5.48 | 5.48 | +0.07 (+1.29%) | 4,835,881 |
| 2 Mar 2009 | CNY | 5.47 | 5.68 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 5,015,096 |
| 27 Feb 2009 | CNY | 5.16 | 5.5 | 5.16 | 5.47 | 5.47 | +0.23 (+4.39%) | 6,232,720 |
| 26 Feb 2009 | CNY | 5.33 | 5.64 | 5.21 | 5.24 | 5.24 | -0.13 (-2.42%) | 5,176,762 |
| 25 Feb 2009 | CNY | 5.56 | 5.72 | 5.31 | 5.37 | 5.37 | -0.22 (-3.94%) | 6,680,364 |
| 24 Feb 2009 | CNY | 5.86 | 5.96 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 7,667,667 |
| 23 Feb 2009 | CNY | 5.85 | 6.07 | 5.73 | 5.88 | 5.88 | +0.03 (+0.51%) | 5,362,634 |
| 20 Feb 2009 | CNY | 5.82 | 5.93 | 5.62 | 5.85 | 5.85 | +0.08 (+1.39%) | 7,763,180 |
| 19 Feb 2009 | CNY | 5.93 | 6.1 | 5.77 | 5.77 | 5.77 | -0.3 (-4.94%) | 11,017,369 |
| 18 Feb 2009 | CNY | 6.3 | 6.38 | 6.01 | 6.07 | 6.07 | -0.02 (-0.33%) | 13,825,674 |
| 17 Feb 2009 | CNY | 5.98 | 6.09 | 5.9 | 6.09 | 6.09 | +0.29 (+5.00%) | 11,480,471 |
| 16 Feb 2009 | CNY | 5.63 | 5.8 | 5.52 | 5.8 | 5.8 | +0.28 (+5.07%) | 12,184,142 |
| 13 Feb 2009 | CNY | 5.43 | 5.54 | 5.32 | 5.52 | 5.52 | +0.21 (+3.95%) | 7,178,100 |
| 12 Feb 2009 | CNY | 5.18 | 5.45 | 5.16 | 5.31 | 5.31 | +0.11 (+2.12%) | 6,345,993 |
| 11 Feb 2009 | CNY | 5.17 | 5.29 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 5,685,831 |
| 10 Feb 2009 | CNY | 5.17 | 5.3 | 5.15 | 5.23 | 5.23 | +0.08 (+1.55%) | 6,555,332 |
| 9 Feb 2009 | CNY | 5.25 | 5.29 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,986,960 |
