| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 5.08 | 5.33 | 5.05 | 5.24 | 5.24 | +0.05 (+0.96%) | 2,068,423 |
| 5 Mar 2009 | CNY | 5.28 | 5.28 | 5.06 | 5.19 | 5.19 | +0.16 (+3.18%) | 3,842,494 |
| 4 Mar 2009 | CNY | 4.9 | 5.03 | 4.9 | 5.03 | 5.03 | +0.24 (+5.01%) | 379,709 |
| 3 Mar 2009 | CNY | 4.65 | 4.88 | 4.57 | 4.79 | 4.79 | -0.02 (-0.42%) | 1,722,194 |
| 2 Mar 2009 | CNY | 4.65 | 4.96 | 4.65 | 4.81 | 4.81 | -0.08 (-1.64%) | 2,232,868 |
| 27 Feb 2009 | CNY | 4.89 | 5.13 | 4.89 | 4.89 | 4.89 | -0.26 (-5.05%) | 1,026,900 |
| 26 Feb 2009 | CNY | 5.44 | 5.54 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 2,959,912 |
| 25 Feb 2009 | CNY | 5.7 | 5.78 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 4,040,404 |
| 24 Feb 2009 | CNY | 5.89 | 5.96 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 3,909,677 |
| 23 Feb 2009 | CNY | 5.84 | 6.03 | 5.75 | 6 | 6 | +0.19 (+3.27%) | 4,124,093 |
| 20 Feb 2009 | CNY | 5.8 | 5.94 | 5.69 | 5.81 | 5.81 | -0.18 (-3.01%) | 5,341,684 |
| 19 Feb 2009 | CNY | 6.2 | 6.58 | 5.96 | 5.99 | 5.99 | -0.28 (-4.47%) | 7,047,586 |
| 18 Feb 2009 | CNY | 6.12 | 6.37 | 6.08 | 6.27 | 6.27 | +0.2 (+3.29%) | 7,466,971 |
| 17 Feb 2009 | CNY | 5.76 | 6.07 | 5.69 | 6.07 | 6.07 | +0.29 (+5.02%) | 6,622,013 |
| 16 Feb 2009 | CNY | 5.81 | 5.84 | 5.63 | 5.78 | 5.78 | +0.01 (+0.17%) | 5,146,697 |
| 13 Feb 2009 | CNY | 5.66 | 5.81 | 5.5 | 5.77 | 5.77 | +0.03 (+0.52%) | 5,736,200 |
| 12 Feb 2009 | CNY | 5.9 | 5.93 | 5.62 | 5.74 | 5.74 | -0.18 (-3.04%) | 4,500,727 |
| 11 Feb 2009 | CNY | 5.65 | 5.97 | 5.55 | 5.92 | 5.92 | +0.23 (+4.04%) | 5,964,039 |
| 10 Feb 2009 | CNY | 5.75 | 5.75 | 5.52 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,024,879 |
| 9 Feb 2009 | CNY | 5.82 | 5.98 | 5.58 | 5.75 | 5.75 | -0.01 (-0.17%) | 5,901,179 |
| 6 Feb 2009 | CNY | 5.5 | 5.82 | 5.47 | 5.76 | 5.76 | +0.22 (+3.97%) | 5,731,597 |
| 5 Feb 2009 | CNY | 6.09 | 6.09 | 5.51 | 5.54 | 5.54 | -0.26 (-4.48%) | 7,536,855 |
| 4 Feb 2009 | CNY | 5.78 | 5.8 | 5.73 | 5.8 | 5.8 | +0.28 (+5.07%) | 757,172 |
| 3 Feb 2009 | CNY | 5.4 | 5.52 | 5.2 | 5.52 | 5.52 | +0.26 (+4.94%) | 1,452,613 |
| 2 Feb 2009 | CNY | 5.2 | 5.26 | 5.09 | 5.26 | 5.26 | +0.25 (+4.99%) | 2,584,212 |
| 23 Jan 2009 | CNY | 4.77 | 5.01 | 4.71 | 5.01 | 5.01 | +0.24 (+5.03%) | 2,487,542 |
| 22 Jan 2009 | CNY | 4.75 | 4.85 | 4.53 | 4.77 | 4.77 | +0.11 (+2.36%) | 2,687,892 |
| 21 Jan 2009 | CNY | 4.54 | 4.7 | 4.52 | 4.66 | 4.66 | +0.18 (+4.02%) | 2,766,139 |
| 20 Jan 2009 | CNY | 4.3 | 4.48 | 4.22 | 4.48 | 4.48 | +0.21 (+4.92%) | 3,296,997 |
| 16 Jan 2009 | CNY | 4.3 | 4.4 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 2,423,058 |
