| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2009 | CNY | 1.7654 | 1.7846 | 1.7077 | 1.7808 | 1.7808 | +0.035 (+1.98%) | 14,384,372 |
| 6 Feb 2009 | CNY | 1.6577 | 1.7577 | 1.6577 | 1.7462 | 1.7462 | +0.088 (+5.34%) | 13,993,254 |
| 5 Feb 2009 | CNY | 1.6462 | 1.7 | 1.6231 | 1.6577 | 1.6577 | -0.004 (-0.23%) | 13,418,615 |
| 4 Feb 2009 | CNY | 1.6346 | 1.6885 | 1.6039 | 1.6615 | 1.6615 | +0.027 (+1.65%) | 11,365,949 |
| 3 Feb 2009 | CNY | 1.5962 | 1.6423 | 1.5808 | 1.6346 | 1.6346 | +0.038 (+2.41%) | 12,902,718 |
| 2 Feb 2009 | CNY | 1.5769 | 1.6039 | 1.5577 | 1.5962 | 1.5962 | +0.031 (+1.97%) | 5,724,479 |
| 23 Jan 2009 | CNY | 1.5654 | 1.6115 | 1.5423 | 1.5654 | 1.5654 | +0.019 (+1.24%) | 8,750,682 |
| 22 Jan 2009 | CNY | 1.5269 | 1.5654 | 1.5115 | 1.5462 | 1.5462 | +0.019 (+1.26%) | 5,596,643 |
| 21 Jan 2009 | CNY | 1.5692 | 1.5885 | 1.5154 | 1.5269 | 1.5269 | -0.054 (-3.41%) | 6,552,078 |
| 20 Jan 2009 | CNY | 1.5654 | 1.6154 | 1.5385 | 1.5808 | 1.5808 | 0.0 (0.0%) | 8,798,579 |
| 19 Jan 2009 | CNY | 1.5692 | 1.6154 | 1.5269 | 1.5808 | 1.5808 | -0.011 (-0.72%) | 13,240,268 |
| 16 Jan 2009 | CNY | 1.4846 | 1.6077 | 1.4615 | 1.5923 | 1.5923 | +0.131 (+8.95%) | 22,264,408 |
| 15 Jan 2009 | CNY | 1.4346 | 1.4885 | 1.4308 | 1.4615 | 1.4615 | +0.004 (+0.26%) | 5,900,611 |
| 14 Jan 2009 | CNY | 1.4192 | 1.4692 | 1.4 | 1.4577 | 1.4577 | +0.042 (+2.99%) | 5,487,359 |
| 13 Jan 2009 | CNY | 1.4731 | 1.4923 | 1.4 | 1.4154 | 1.4154 | -0.088 (-5.88%) | 6,371,666 |
| 12 Jan 2009 | CNY | 1.4269 | 1.5692 | 1.3962 | 1.5039 | 1.5039 | +0.077 (+5.40%) | 14,441,557 |
| 9 Jan 2009 | CNY | 1.4039 | 1.4385 | 1.4 | 1.4269 | 1.4269 | +0.031 (+2.20%) | 5,777,213 |
| 8 Jan 2009 | CNY | 1.3962 | 1.4077 | 1.3615 | 1.3962 | 1.3962 | -0.015 (-1.08%) | 3,940,094 |
| 7 Jan 2009 | CNY | 1.3923 | 1.4231 | 1.3769 | 1.4115 | 1.4115 | +0.023 (+1.66%) | 6,003,127 |
| 6 Jan 2009 | CNY | 1.3346 | 1.3962 | 1.3269 | 1.3885 | 1.3885 | +0.046 (+3.44%) | 5,157,534 |
| 5 Jan 2009 | CNY | 1.3154 | 1.35 | 1.3039 | 1.3423 | 1.3423 | +0.054 (+4.18%) | 4,068,963 |
| 31 Dec 2008 | CNY | 1.3462 | 1.3539 | 1.2885 | 1.2885 | 1.2885 | -0.065 (-4.83%) | 3,583,197 |
| 30 Dec 2008 | CNY | 1.4577 | 1.4577 | 1.3269 | 1.3539 | 1.3539 | -0.096 (-6.63%) | 6,863,274 |
| 29 Dec 2008 | CNY | 1.4615 | 1.4731 | 1.3731 | 1.45 | 1.45 | +0.004 (+0.26%) | 7,970,687 |
| 26 Dec 2008 | CNY | 1.4462 | 1.4654 | 1.3846 | 1.4462 | 1.4462 | -0.015 (-1.05%) | 6,787,032 |
| 25 Dec 2008 | CNY | 1.3615 | 1.4885 | 1.3423 | 1.4615 | 1.4615 | +0.104 (+7.65%) | 11,531,049 |
| 24 Dec 2008 | CNY | 1.3462 | 1.3731 | 1.3192 | 1.3577 | 1.3577 | +0.004 (+0.28%) | 3,925,721 |
| 23 Dec 2008 | CNY | 1.5 | 1.5192 | 1.3539 | 1.3539 | 1.3539 | -0.131 (-8.80%) | 6,414,028 |
| 22 Dec 2008 | CNY | 1.5 | 1.5308 | 1.4539 | 1.4846 | 1.4846 | -0.015 (-1.03%) | 4,336,703 |
| 19 Dec 2008 | CNY | 1.5154 | 1.5308 | 1.4962 | 1.5 | 1.5 | -0.015 (-1.02%) | 7,614,685 |
