| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2009 | CNY | 3.2544 | 3.4675 | 3.1953 | 3.4615 | 3.4615 | +0.101 (+2.99%) | 29,074,499 |
| 9 Mar 2009 | CNY | 3.645 | 3.6805 | 3.3314 | 3.361 | 3.361 | -0.243 (-6.73%) | 39,346,367 |
| 6 Mar 2009 | CNY | 3.4852 | 3.6982 | 3.4497 | 3.6036 | 3.6036 | +0.012 (+0.33%) | 40,090,854 |
| 5 Mar 2009 | CNY | 3.6509 | 3.6923 | 3.4793 | 3.5917 | 3.5917 | +0.012 (+0.33%) | 63,430,077 |
| 4 Mar 2009 | CNY | 3.2722 | 3.5799 | 3.2663 | 3.5799 | 3.5799 | +0.326 (+10.00%) | 61,014,622 |
| 3 Mar 2009 | CNY | 3.2012 | 3.3018 | 3.1361 | 3.2544 | 3.2544 | -0.042 (-1.26%) | 27,234,757 |
| 2 Mar 2009 | CNY | 3.142 | 3.3077 | 3.1361 | 3.2959 | 3.2959 | +0.071 (+2.20%) | 25,624,569 |
| 27 Feb 2009 | CNY | 3.4556 | 3.5385 | 3.1834 | 3.2249 | 3.2249 | -0.284 (-8.09%) | 41,827,094 |
| 26 Feb 2009 | CNY | 3.8166 | 3.9172 | 3.432 | 3.5089 | 3.5089 | -0.302 (-7.92%) | 42,221,608 |
| 25 Feb 2009 | CNY | 3.9941 | 4.0533 | 3.6982 | 3.8107 | 3.8107 | -0.16 (-4.02%) | 63,582,021 |
| 24 Feb 2009 | CNY | 4.0473 | 4.2426 | 3.9645 | 3.9704 | 3.9704 | -0.213 (-5.09%) | 94,956,496 |
| 20 Feb 2009 | CNY | 3.9823 | 4.213 | 3.929 | 4.1834 | 4.1834 | +0.243 (+6.16%) | 69,441,520 |
| 19 Feb 2009 | CNY | 4 | 4.0178 | 3.8166 | 3.9408 | 3.9408 | +0.024 (+0.60%) | 55,626,020 |
| 18 Feb 2009 | CNY | 4.1183 | 4.1894 | 3.8876 | 3.9172 | 3.9172 | -0.331 (-7.80%) | 86,157,388 |
| 17 Feb 2009 | CNY | 4.0414 | 4.4201 | 4.0414 | 4.2485 | 4.2485 | +0.231 (+5.74%) | 165,133,543 |
| 16 Feb 2009 | CNY | 3.9467 | 4.0414 | 3.8521 | 4.0178 | 4.0178 | +0.16 (+4.14%) | 84,234,144 |
| 13 Feb 2009 | CNY | 3.6923 | 3.8935 | 3.6391 | 3.858 | 3.858 | +0.148 (+3.99%) | 75,791,768 |
| 12 Feb 2009 | CNY | 3.8047 | 3.8343 | 3.574 | 3.7101 | 3.7101 | -0.101 (-2.64%) | 58,739,041 |
| 11 Feb 2009 | CNY | 3.8284 | 3.929 | 3.7515 | 3.8107 | 3.8107 | -0.095 (-2.42%) | 76,282,925 |
| 10 Feb 2009 | CNY | 3.8284 | 3.9112 | 3.7219 | 3.9053 | 3.9053 | +0.059 (+1.54%) | 66,842,256 |
| 9 Feb 2009 | CNY | 3.7278 | 3.8935 | 3.7101 | 3.8462 | 3.8462 | +0.148 (+4.00%) | 87,758,872 |
| 6 Feb 2009 | CNY | 3.5621 | 3.7633 | 3.5621 | 3.6982 | 3.6982 | +0.136 (+3.82%) | 74,368,091 |
| 5 Feb 2009 | CNY | 3.6509 | 3.7219 | 3.5207 | 3.5621 | 3.5621 | -0.089 (-2.43%) | 92,539,597 |
| 4 Feb 2009 | CNY | 3.5207 | 3.6627 | 3.4793 | 3.6509 | 3.6509 | +0.13 (+3.70%) | 137,008,000 |
| 3 Feb 2009 | CNY | 3.2012 | 3.5207 | 3.1775 | 3.5207 | 3.5207 | +0.32 (+9.98%) | 138,168,439 |
| 2 Feb 2009 | CNY | 3.2189 | 3.2249 | 3.1183 | 3.2012 | 3.2012 | +0.012 (+0.37%) | 23,314,471 |
| 23 Jan 2009 | CNY | 3.2544 | 3.2781 | 3.1539 | 3.1894 | 3.1894 | -0.077 (-2.35%) | 29,831,739 |
| 22 Jan 2009 | CNY | 3.1598 | 3.2959 | 3.1124 | 3.2663 | 3.2663 | +0.13 (+4.15%) | 49,845,507 |
| 21 Jan 2009 | CNY | 3.0888 | 3.1894 | 3.0769 | 3.1361 | 3.1361 | -0.012 (-0.37%) | 24,110,506 |
| 20 Jan 2009 | CNY | 3.1243 | 3.1775 | 3.0769 | 3.1479 | 3.1479 | -0.03 (-0.93%) | 35,714,393 |
