| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 4.5 | 4.8 | 4.45 | 4.67 | 4.67 | +0.07 (+1.52%) | 12,702,461 |
| 5 Mar 2009 | CNY | 4.5 | 4.68 | 4.37 | 4.6 | 4.6 | +0.12 (+2.68%) | 15,407,633 |
| 4 Mar 2009 | CNY | 4.23 | 4.5 | 4.23 | 4.48 | 4.48 | +0.25 (+5.91%) | 10,246,120 |
| 3 Mar 2009 | CNY | 4.2 | 4.28 | 4.15 | 4.23 | 4.23 | -0.06 (-1.40%) | 4,769,589 |
| 2 Mar 2009 | CNY | 4.19 | 4.29 | 4.12 | 4.29 | 4.29 | +0.09 (+2.14%) | 5,412,647 |
| 27 Feb 2009 | CNY | 4.27 | 4.34 | 4.13 | 4.2 | 4.2 | -0.1 (-2.33%) | 8,235,504 |
| 26 Feb 2009 | CNY | 4.63 | 4.68 | 4.17 | 4.3 | 4.3 | -0.32 (-6.93%) | 16,690,651 |
| 25 Feb 2009 | CNY | 4.72 | 4.77 | 4.44 | 4.62 | 4.62 | -0.04 (-0.86%) | 10,064,963 |
| 24 Feb 2009 | CNY | 4.92 | 5.06 | 4.63 | 4.66 | 4.66 | -0.35 (-6.99%) | 15,419,880 |
| 23 Feb 2009 | CNY | 4.8 | 5.15 | 4.74 | 5.01 | 5.01 | +0.16 (+3.30%) | 19,430,740 |
| 20 Feb 2009 | CNY | 4.69 | 4.92 | 4.56 | 4.85 | 4.85 | +0.2 (+4.30%) | 15,422,322 |
| 19 Feb 2009 | CNY | 4.58 | 4.67 | 4.49 | 4.65 | 4.65 | +0.08 (+1.75%) | 11,896,611 |
| 18 Feb 2009 | CNY | 4.73 | 4.82 | 4.55 | 4.57 | 4.57 | -0.29 (-5.97%) | 16,838,570 |
| 17 Feb 2009 | CNY | 5.07 | 5.18 | 4.85 | 4.86 | 4.86 | -0.15 (-2.99%) | 38,257,949 |
| 16 Feb 2009 | CNY | 4.66 | 5.01 | 4.66 | 5.01 | 5.01 | +0.46 (+10.11%) | 46,175,342 |
| 13 Feb 2009 | CNY | 4.4 | 4.65 | 4.38 | 4.55 | 4.55 | +0.15 (+3.41%) | 18,013,800 |
| 12 Feb 2009 | CNY | 4.44 | 4.51 | 4.28 | 4.4 | 4.4 | -0.08 (-1.79%) | 11,261,358 |
| 11 Feb 2009 | CNY | 4.38 | 4.58 | 4.31 | 4.48 | 4.48 | +0.05 (+1.13%) | 17,017,478 |
| 10 Feb 2009 | CNY | 4.42 | 4.45 | 4.16 | 4.43 | 4.43 | -0.01 (-0.23%) | 13,782,607 |
| 9 Feb 2009 | CNY | 4.43 | 4.52 | 4.35 | 4.44 | 4.44 | +0.03 (+0.68%) | 19,038,219 |
| 6 Feb 2009 | CNY | 4.33 | 4.42 | 4.23 | 4.41 | 4.41 | +0.09 (+2.08%) | 19,241,700 |
| 5 Feb 2009 | CNY | 4.57 | 4.57 | 4.27 | 4.32 | 4.32 | +0.17 (+4.10%) | 35,731,128 |
| 3 Feb 2009 | CNY | 3.87 | 4.26 | 3.87 | 4.15 | 4.15 | +0.23 (+5.87%) | 21,660,449 |
| 2 Feb 2009 | CNY | 3.8 | 3.98 | 3.78 | 3.92 | 3.92 | +0.13 (+3.43%) | 10,284,378 |
| 23 Jan 2009 | CNY | 3.74 | 3.83 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 5,624,509 |
| 22 Jan 2009 | CNY | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 3,606,836 |
| 21 Jan 2009 | CNY | 3.62 | 3.71 | 3.62 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,323,991 |
| 20 Jan 2009 | CNY | 3.72 | 3.72 | 3.61 | 3.71 | 3.71 | 0.0 (0.0%) | 2,209,583 |
| 19 Jan 2009 | CNY | 3.71 | 3.86 | 3.67 | 3.71 | 3.71 | -0.02 (-0.54%) | 4,421,304 |
| 16 Jan 2009 | CNY | 3.73 | 3.79 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 5,218,858 |
