| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2009 | CNY | 4.2 | 4.32 | 3.91 | 4.04 | 4.04 | -0.3 (-6.91%) | 24,882,912 |
| 26 Feb 2009 | CNY | 4.61 | 4.85 | 4.18 | 4.34 | 4.34 | -0.29 (-6.26%) | 31,085,770 |
| 25 Feb 2009 | CNY | 4.68 | 4.85 | 4.48 | 4.63 | 4.63 | +0.01 (+0.22%) | 28,527,716 |
| 24 Feb 2009 | CNY | 4.92 | 4.99 | 4.6 | 4.62 | 4.62 | -0.41 (-8.15%) | 34,325,806 |
| 23 Feb 2009 | CNY | 4.88 | 5.05 | 4.79 | 5.03 | 5.03 | +0.13 (+2.65%) | 30,230,513 |
| 20 Feb 2009 | CNY | 4.67 | 4.92 | 4.56 | 4.9 | 4.9 | +0.23 (+4.93%) | 31,318,120 |
| 19 Feb 2009 | CNY | 4.73 | 4.84 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 32,136,997 |
| 18 Feb 2009 | CNY | 4.7 | 4.86 | 4.54 | 4.56 | 4.56 | -0.25 (-5.20%) | 28,879,219 |
| 17 Feb 2009 | CNY | 5.13 | 5.14 | 4.76 | 4.81 | 4.81 | -0.31 (-6.05%) | 38,768,368 |
| 16 Feb 2009 | CNY | 5.2 | 5.21 | 4.9 | 5.12 | 5.12 | +0.01 (+0.20%) | 60,934,407 |
| 13 Feb 2009 | CNY | 5.04 | 5.22 | 5 | 5.11 | 5.11 | +0.15 (+3.02%) | 66,992,400 |
| 12 Feb 2009 | CNY | 4.9 | 5 | 4.7 | 4.96 | 4.96 | 0.0 (0.0%) | 54,608,148 |
| 11 Feb 2009 | CNY | 4.42 | 4.97 | 4.39 | 4.96 | 4.96 | +0.44 (+9.73%) | 102,989,082 |
| 10 Feb 2009 | CNY | 4.32 | 4.56 | 4.26 | 4.52 | 4.52 | +0.13 (+2.96%) | 40,661,671 |
| 9 Feb 2009 | CNY | 4.35 | 4.42 | 4.21 | 4.39 | 4.39 | +0.09 (+2.09%) | 48,327,330 |
| 6 Feb 2009 | CNY | 4 | 4.37 | 3.98 | 4.3 | 4.3 | +0.32 (+8.04%) | 51,046,687 |
| 5 Feb 2009 | CNY | 4.15 | 4.15 | 3.93 | 3.98 | 3.98 | -0.17 (-4.10%) | 34,410,819 |
| 4 Feb 2009 | CNY | 4.2 | 4.24 | 4.06 | 4.15 | 4.15 | +0.02 (+0.48%) | 32,803,546 |
| 3 Feb 2009 | CNY | 4.02 | 4.18 | 4.01 | 4.13 | 4.13 | +0.15 (+3.77%) | 39,367,723 |
| 2 Feb 2009 | CNY | 3.93 | 4.02 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 32,068,075 |
| 23 Jan 2009 | CNY | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 23,136,670 |
| 22 Jan 2009 | CNY | 3.9 | 3.96 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 33,522,763 |
| 21 Jan 2009 | CNY | 3.73 | 3.94 | 3.7 | 3.9 | 3.9 | +0.11 (+2.90%) | 44,047,017 |
| 20 Jan 2009 | CNY | 3.66 | 3.82 | 3.63 | 3.79 | 3.79 | +0.1 (+2.71%) | 19,356,164 |
| 19 Jan 2009 | CNY | 3.74 | 3.75 | 3.59 | 3.69 | 3.69 | 0.0 (0.0%) | 16,408,718 |
| 16 Jan 2009 | CNY | 3.66 | 3.8 | 3.66 | 3.69 | 3.69 | +0.06 (+1.65%) | 31,002,409 |
| 15 Jan 2009 | CNY | 3.44 | 3.75 | 3.42 | 3.63 | 3.63 | +0.14 (+4.01%) | 25,532,912 |
| 14 Jan 2009 | CNY | 3.37 | 3.5 | 3.36 | 3.49 | 3.49 | +0.12 (+3.56%) | 10,202,836 |
| 13 Jan 2009 | CNY | 3.44 | 3.46 | 3.33 | 3.37 | 3.37 | -0.12 (-3.44%) | 8,957,774 |
| 12 Jan 2009 | CNY | 3.44 | 3.56 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 16,409,594 |
