| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2009 | CNY | 5.13 | 5.15 | 4.9 | 4.99 | 4.99 | -0.17 (-3.29%) | 5,126,294 |
| 16 Feb 2009 | CNY | 5.13 | 5.17 | 4.99 | 5.16 | 5.16 | 0.0 (0.0%) | 7,799,795 |
| 13 Feb 2009 | CNY | 5.05 | 5.18 | 4.9 | 5.16 | 5.16 | +0.07 (+1.38%) | 9,083,300 |
| 12 Feb 2009 | CNY | 4.78 | 5.15 | 4.78 | 5.09 | 5.09 | +0.41 (+8.76%) | 13,575,991 |
| 11 Feb 2009 | CNY | 4.6 | 4.9 | 4.54 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,290,654 |
| 10 Feb 2009 | CNY | 4.61 | 4.69 | 4.45 | 4.69 | 4.69 | +0.08 (+1.74%) | 6,103,608 |
| 9 Feb 2009 | CNY | 4.59 | 4.63 | 4.47 | 4.61 | 4.61 | +0.08 (+1.77%) | 6,717,194 |
| 6 Feb 2009 | CNY | 4.34 | 4.59 | 4.34 | 4.53 | 4.53 | +0.19 (+4.38%) | 6,475,850 |
| 5 Feb 2009 | CNY | 4.46 | 4.54 | 4.27 | 4.34 | 4.34 | -0.17 (-3.77%) | 5,542,921 |
| 4 Feb 2009 | CNY | 4.48 | 4.51 | 4.4 | 4.51 | 4.51 | +0.04 (+0.89%) | 5,678,145 |
| 3 Feb 2009 | CNY | 4.36 | 4.49 | 4.35 | 4.47 | 4.47 | +0.01 (+0.22%) | 6,934,028 |
| 2 Feb 2009 | CNY | 4.23 | 4.53 | 4.2 | 4.46 | 4.46 | +0.32 (+7.73%) | 12,962,145 |
| 23 Jan 2009 | CNY | 4.15 | 4.2 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 3,667,915 |
| 22 Jan 2009 | CNY | 4.15 | 4.2 | 4.08 | 4.14 | 4.14 | -0.01 (-0.24%) | 4,674,270 |
| 21 Jan 2009 | CNY | 4.1 | 4.16 | 4.07 | 4.15 | 4.15 | +0.02 (+0.48%) | 3,836,051 |
| 20 Jan 2009 | CNY | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | -0.06 (-1.43%) | 4,062,340 |
| 19 Jan 2009 | CNY | 4.15 | 4.19 | 4.07 | 4.19 | 4.19 | +0.09 (+2.20%) | 5,358,786 |
| 16 Jan 2009 | CNY | 4.1 | 4.21 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,428,315 |
| 15 Jan 2009 | CNY | 3.93 | 4.15 | 3.9 | 4.08 | 4.08 | +0.07 (+1.75%) | 5,799,797 |
| 14 Jan 2009 | CNY | 3.93 | 4.04 | 3.85 | 4.01 | 4.01 | +0.13 (+3.35%) | 5,192,431 |
| 13 Jan 2009 | CNY | 3.89 | 3.91 | 3.79 | 3.88 | 3.88 | -0.07 (-1.77%) | 2,838,129 |
| 12 Jan 2009 | CNY | 3.76 | 3.99 | 3.69 | 3.95 | 3.95 | +0.19 (+5.05%) | 3,571,926 |
| 9 Jan 2009 | CNY | 3.67 | 3.76 | 3.65 | 3.76 | 3.76 | +0.09 (+2.45%) | 2,305,596 |
| 8 Jan 2009 | CNY | 3.79 | 3.79 | 3.63 | 3.67 | 3.67 | -0.23 (-5.90%) | 3,279,246 |
| 7 Jan 2009 | CNY | 3.91 | 4.04 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 4,187,123 |
| 6 Jan 2009 | CNY | 3.74 | 4 | 3.7 | 3.98 | 3.98 | +0.25 (+6.70%) | 4,601,905 |
| 5 Jan 2009 | CNY | 3.78 | 3.85 | 3.66 | 3.73 | 3.73 | +0.12 (+3.32%) | 2,788,529 |
| 31 Dec 2008 | CNY | 3.77 | 3.84 | 3.6 | 3.61 | 3.61 | -0.18 (-4.75%) | 2,834,082 |
| 30 Dec 2008 | CNY | 3.58 | 3.8 | 3.57 | 3.79 | 3.79 | +0.18 (+4.99%) | 3,430,463 |
| 29 Dec 2008 | CNY | 3.53 | 3.7 | 3.46 | 3.61 | 3.61 | -0.01 (-0.28%) | 2,236,873 |
