| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2009 | CNY | 8.0121 | 8.0121 | 7.5809 | 7.7965 | 7.7965 | -0.252 (-3.13%) | 15,559,273 |
| 16 Feb 2009 | CNY | 7.6743 | 8.0983 | 7.545 | 8.048 | 8.048 | +0.374 (+4.87%) | 21,668,963 |
| 13 Feb 2009 | CNY | 7.3294 | 7.7965 | 7.3294 | 7.6743 | 7.6743 | +0.359 (+4.91%) | 28,806,598 |
| 12 Feb 2009 | CNY | 7.3725 | 7.545 | 7.0061 | 7.3151 | 7.3151 | +0.029 (+0.40%) | 23,356,785 |
| 11 Feb 2009 | CNY | 6.8264 | 7.6025 | 6.6827 | 7.2863 | 7.2863 | +0.366 (+5.30%) | 31,641,976 |
| 10 Feb 2009 | CNY | 6.9414 | 6.9486 | 6.7258 | 6.9198 | 6.9198 | -0.022 (-0.31%) | 18,373,401 |
| 9 Feb 2009 | CNY | 6.7905 | 7.042 | 6.7905 | 6.9414 | 6.9414 | +0.223 (+3.32%) | 26,708,125 |
| 6 Feb 2009 | CNY | 6.5606 | 6.7186 | 6.5606 | 6.7186 | 6.7186 | +0.165 (+2.52%) | 17,287,287 |
| 5 Feb 2009 | CNY | 6.7689 | 6.7905 | 6.4959 | 6.5534 | 6.5534 | -0.237 (-3.49%) | 21,898,337 |
| 4 Feb 2009 | CNY | 6.848 | 6.9342 | 6.6827 | 6.7905 | 6.7905 | -0.072 (-1.05%) | 21,901,488 |
| 3 Feb 2009 | CNY | 6.7186 | 6.9845 | 6.654 | 6.8624 | 6.8624 | +0.158 (+2.36%) | 18,469,096 |
| 2 Feb 2009 | CNY | 6.7546 | 6.9558 | 6.6109 | 6.7043 | 6.7043 | +0.158 (+2.42%) | 20,280,340 |
| 23 Jan 2009 | CNY | 6.6827 | 6.733 | 6.5031 | 6.5462 | 6.5462 | -0.122 (-1.83%) | 14,620,695 |
| 22 Jan 2009 | CNY | 6.46 | 6.7761 | 6.3378 | 6.6683 | 6.6683 | +0.417 (+6.67%) | 24,173,731 |
| 21 Jan 2009 | CNY | 6.1366 | 6.3234 | 6.0719 | 6.2516 | 6.2516 | +0.05 (+0.81%) | 12,005,451 |
| 20 Jan 2009 | CNY | 6.0863 | 6.2947 | 6.0432 | 6.2013 | 6.2013 | +0.014 (+0.23%) | 10,228,733 |
| 19 Jan 2009 | CNY | 6.2228 | 6.4168 | 6.1222 | 6.1869 | 6.1869 | -0.007 (-0.12%) | 16,298,957 |
| 16 Jan 2009 | CNY | 6.2013 | 6.3594 | 6.1079 | 6.1941 | 6.1941 | +0.022 (+0.35%) | 21,329,017 |
| 15 Jan 2009 | CNY | 6.1294 | 6.6324 | 6.0719 | 6.1725 | 6.1725 | -0.043 (-0.69%) | 29,721,201 |
| 14 Jan 2009 | CNY | 5.7558 | 6.2228 | 5.7486 | 6.2156 | 6.2156 | +0.366 (+6.26%) | 30,854,820 |
| 13 Jan 2009 | CNY | 5.7126 | 5.8995 | 5.6408 | 5.8492 | 5.8492 | +0.043 (+0.74%) | 15,942,690 |
| 12 Jan 2009 | CNY | 5.7845 | 5.9498 | 5.7342 | 5.8061 | 5.8061 | -0.05 (-0.86%) | 20,894,600 |
| 9 Jan 2009 | CNY | 5.7342 | 5.9282 | 5.6767 | 5.8564 | 5.8564 | +0.108 (+1.88%) | 20,039,945 |
| 8 Jan 2009 | CNY | 5.8061 | 5.8923 | 5.5905 | 5.7486 | 5.7486 | -0.187 (-3.15%) | 22,152,934 |
| 7 Jan 2009 | CNY | 5.7486 | 5.9641 | 5.6408 | 5.9354 | 5.9354 | +0.187 (+3.25%) | 36,654,372 |
| 6 Jan 2009 | CNY | 5.4971 | 5.9282 | 5.418 | 5.7486 | 5.7486 | +0.302 (+5.54%) | 51,966,450 |
| 5 Jan 2009 | CNY | 5.0659 | 5.4468 | 5.0659 | 5.4468 | 5.4468 | +0.496 (+10.01%) | 50,642,261 |
| 31 Dec 2008 | CNY | 4.7498 | 5.0731 | 4.7498 | 4.951 | 4.951 | +0.201 (+4.24%) | 23,486,213 |
| 30 Dec 2008 | CNY | 4.8575 | 4.9366 | 4.7354 | 4.7498 | 4.7498 | -0.108 (-2.22%) | 9,724,962 |
| 29 Dec 2008 | CNY | 4.6132 | 4.8863 | 4.5845 | 4.8575 | 4.8575 | +0.23 (+4.97%) | 10,573,158 |
