| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 5.94 | 6.23 | 5.84 | 6.09 | 6.09 | +0.05 (+0.83%) | 2,615,301 |
| 5 Mar 2009 | CNY | 6.2 | 6.2 | 5.81 | 6.04 | 6.04 | +0.15 (+2.55%) | 4,007,852 |
| 4 Mar 2009 | CNY | 5.49 | 6.01 | 5.49 | 5.89 | 5.89 | +0.41 (+7.48%) | 2,623,965 |
| 3 Mar 2009 | CNY | 5.15 | 5.51 | 5.03 | 5.48 | 5.48 | +0.17 (+3.20%) | 1,655,436 |
| 2 Mar 2009 | CNY | 5.17 | 5.42 | 5.15 | 5.31 | 5.31 | +0.11 (+2.12%) | 1,165,481 |
| 27 Feb 2009 | CNY | 5.74 | 5.74 | 5.17 | 5.2 | 5.2 | -0.54 (-9.41%) | 3,095,943 |
| 26 Feb 2009 | CNY | 6.18 | 6.39 | 5.65 | 5.74 | 5.74 | -0.54 (-8.60%) | 3,474,500 |
| 25 Feb 2009 | CNY | 5.95 | 6.29 | 5.79 | 6.28 | 6.28 | +0.36 (+6.08%) | 4,818,278 |
| 24 Feb 2009 | CNY | 6.2 | 6.35 | 5.9 | 5.92 | 5.92 | -0.34 (-5.43%) | 3,803,057 |
| 23 Feb 2009 | CNY | 6.15 | 6.45 | 6.05 | 6.26 | 6.26 | +0.07 (+1.13%) | 5,002,717 |
| 20 Feb 2009 | CNY | 5.79 | 6.21 | 5.66 | 6.19 | 6.19 | +0.4 (+6.91%) | 3,969,256 |
| 19 Feb 2009 | CNY | 5.72 | 5.94 | 5.43 | 5.79 | 5.79 | +0.06 (+1.05%) | 4,185,345 |
| 18 Feb 2009 | CNY | 6 | 6.18 | 5.7 | 5.73 | 5.73 | -0.31 (-5.13%) | 4,330,019 |
| 17 Feb 2009 | CNY | 5.91 | 6.48 | 5.88 | 6.04 | 6.04 | +0.09 (+1.51%) | 6,874,065 |
| 16 Feb 2009 | CNY | 5.99 | 6.08 | 5.81 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,640,657 |
| 13 Feb 2009 | CNY | 5.7 | 6.06 | 5.5 | 6 | 6 | +0.19 (+3.27%) | 8,771,900 |
| 12 Feb 2009 | CNY | 5.6 | 5.85 | 5.43 | 5.81 | 5.81 | +0.3 (+5.44%) | 10,812,374 |
| 11 Feb 2009 | CNY | 5.4 | 5.59 | 5.21 | 5.51 | 5.51 | 0.0 (0.0%) | 6,671,254 |
| 10 Feb 2009 | CNY | 5.13 | 5.66 | 5.09 | 5.51 | 5.51 | +0.33 (+6.37%) | 7,181,805 |
| 9 Feb 2009 | CNY | 5.12 | 5.19 | 5 | 5.18 | 5.18 | +0.13 (+2.57%) | 4,331,522 |
| 6 Feb 2009 | CNY | 4.82 | 5.07 | 4.82 | 5.05 | 5.05 | +0.21 (+4.34%) | 3,863,512 |
| 5 Feb 2009 | CNY | 5.15 | 5.15 | 4.8 | 4.84 | 4.84 | -0.2 (-3.97%) | 4,366,109 |
| 4 Feb 2009 | CNY | 4.86 | 5.1 | 4.8 | 5.04 | 5.04 | +0.18 (+3.70%) | 4,043,176 |
| 3 Feb 2009 | CNY | 4.74 | 4.89 | 4.68 | 4.86 | 4.86 | +0.15 (+3.18%) | 4,360,485 |
| 2 Feb 2009 | CNY | 4.6 | 4.72 | 4.57 | 4.71 | 4.71 | +0.14 (+3.06%) | 2,617,770 |
| 23 Jan 2009 | CNY | 4.57 | 4.61 | 4.48 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,439,190 |
| 22 Jan 2009 | CNY | 4.53 | 4.62 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,233,550 |
| 21 Jan 2009 | CNY | 4.57 | 4.63 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 1,259,402 |
| 20 Jan 2009 | CNY | 4.66 | 4.72 | 4.49 | 4.59 | 4.59 | -0.09 (-1.92%) | 1,442,905 |
| 19 Jan 2009 | CNY | 4.52 | 4.69 | 4.5 | 4.68 | 4.68 | +0.15 (+3.31%) | 2,961,120 |
