| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2009 | CNY | 5.05 | 5.22 | 5 | 5.19 | 5.19 | +0.13 (+2.57%) | 4,569,232 |
| 5 Feb 2009 | CNY | 5.15 | 5.22 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,665,800 |
| 4 Feb 2009 | CNY | 4.98 | 5.21 | 4.95 | 5.18 | 5.18 | +0.22 (+4.44%) | 4,444,839 |
| 3 Feb 2009 | CNY | 4.88 | 4.98 | 4.81 | 4.96 | 4.96 | +0.08 (+1.64%) | 2,265,003 |
| 2 Feb 2009 | CNY | 4.9 | 4.96 | 4.72 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,412,558 |
| 23 Jan 2009 | CNY | 4.81 | 4.93 | 4.81 | 4.89 | 4.89 | -0.02 (-0.41%) | 696,139 |
| 22 Jan 2009 | CNY | 4.85 | 4.96 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 1,574,814 |
| 21 Jan 2009 | CNY | 4.92 | 4.94 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 1,074,667 |
| 20 Jan 2009 | CNY | 4.86 | 4.92 | 4.79 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,219,444 |
| 19 Jan 2009 | CNY | 4.68 | 4.89 | 4.67 | 4.86 | 4.86 | +0.2 (+4.29%) | 2,869,264 |
| 16 Jan 2009 | CNY | 4.63 | 4.75 | 4.58 | 4.66 | 4.66 | +0.09 (+1.97%) | 1,283,230 |
| 15 Jan 2009 | CNY | 4.58 | 4.63 | 4.51 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,369,971 |
| 14 Jan 2009 | CNY | 4.5 | 4.65 | 4.46 | 4.64 | 4.64 | +0.14 (+3.11%) | 1,443,288 |
| 13 Jan 2009 | CNY | 4.52 | 4.64 | 4.45 | 4.5 | 4.5 | -0.11 (-2.39%) | 1,524,879 |
| 12 Jan 2009 | CNY | 4.59 | 4.71 | 4.51 | 4.61 | 4.61 | -0.09 (-1.91%) | 1,625,370 |
| 9 Jan 2009 | CNY | 4.64 | 4.71 | 4.53 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,368,587 |
| 8 Jan 2009 | CNY | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 1,540,900 |
| 7 Jan 2009 | CNY | 4.98 | 4.99 | 4.82 | 4.88 | 4.88 | +0.06 (+1.24%) | 2,133,442 |
| 6 Jan 2009 | CNY | 4.63 | 4.82 | 4.57 | 4.82 | 4.82 | +0.23 (+5.01%) | 4,958,009 |
| 5 Jan 2009 | CNY | 4.54 | 4.61 | 4.45 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,335,386 |
| 31 Dec 2008 | CNY | 4.5 | 4.57 | 4.4 | 4.53 | 4.53 | +0.04 (+0.89%) | 883,150 |
| 30 Dec 2008 | CNY | 4.7 | 4.7 | 4.36 | 4.49 | 4.49 | 0.0 (0.0%) | 1,384,831 |
| 29 Dec 2008 | CNY | 4.66 | 4.66 | 4.48 | 4.49 | 4.49 | -0.23 (-4.87%) | 2,266,024 |
| 26 Dec 2008 | CNY | 4.78 | 5 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 3,268,290 |
| 25 Dec 2008 | CNY | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 3,372,776 |
| 23 Dec 2008 | CNY | 5.59 | 5.63 | 5.23 | 5.23 | 5.23 | -0.28 (-5.08%) | 3,206,790 |
| 22 Dec 2008 | CNY | 5.61 | 5.66 | 5.35 | 5.51 | 5.51 | -0.1 (-1.78%) | 3,240,128 |
| 19 Dec 2008 | CNY | 5.55 | 5.71 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 2,875,383 |
| 18 Dec 2008 | CNY | 5.5 | 5.61 | 5.46 | 5.61 | 5.61 | +0.16 (+2.94%) | 2,399,542 |
| 17 Dec 2008 | CNY | 5.55 | 5.64 | 5.43 | 5.45 | 5.45 | +0.03 (+0.55%) | 2,183,180 |
