| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2009 | CNY | 2.431 | 2.5427 | 2.3715 | 2.4906 | 2.4906 | +0.089 (+3.72%) | 21,078,162 |
| 13 Feb 2009 | CNY | 2.3268 | 2.405 | 2.3082 | 2.4013 | 2.4013 | +0.078 (+3.37%) | 19,062,445 |
| 12 Feb 2009 | CNY | 2.3268 | 2.3417 | 2.2263 | 2.3231 | 2.3231 | +0.004 (+0.16%) | 15,059,412 |
| 11 Feb 2009 | CNY | 2.297 | 2.4199 | 2.271 | 2.3194 | 2.3194 | -0.037 (-1.58%) | 18,799,836 |
| 10 Feb 2009 | CNY | 2.271 | 2.364 | 2.2263 | 2.3566 | 2.3566 | +0.048 (+2.10%) | 20,867,462 |
| 9 Feb 2009 | CNY | 2.2561 | 2.3231 | 2.1965 | 2.3082 | 2.3082 | +0.078 (+3.51%) | 19,719,745 |
| 6 Feb 2009 | CNY | 2.1444 | 2.2337 | 2.1444 | 2.23 | 2.23 | +0.086 (+3.99%) | 16,582,329 |
| 5 Feb 2009 | CNY | 2.2598 | 2.2672 | 2.1369 | 2.1444 | 2.1444 | -0.101 (-4.48%) | 17,301,677 |
| 4 Feb 2009 | CNY | 2.2374 | 2.364 | 2.1779 | 2.2449 | 2.2449 | +0.004 (+0.17%) | 21,242,124 |
| 3 Feb 2009 | CNY | 2.2151 | 2.2672 | 2.1593 | 2.2412 | 2.2412 | +0.019 (+0.84%) | 20,075,707 |
| 2 Feb 2009 | CNY | 2.0774 | 2.2561 | 2.0513 | 2.2226 | 2.2226 | +0.153 (+7.38%) | 24,728,413 |
| 23 Jan 2009 | CNY | 1.9955 | 2.1444 | 1.9768 | 2.0699 | 2.0699 | +0.074 (+3.73%) | 22,057,912 |
| 22 Jan 2009 | CNY | 1.962 | 2.0104 | 1.9433 | 1.9955 | 1.9955 | +0.045 (+2.29%) | 7,775,929 |
| 21 Jan 2009 | CNY | 1.921 | 1.9731 | 1.921 | 1.9508 | 1.9508 | -0.011 (-0.57%) | 4,966,289 |
| 20 Jan 2009 | CNY | 1.962 | 1.9843 | 1.9098 | 1.962 | 1.962 | -0.015 (-0.75%) | 6,734,031 |
| 19 Jan 2009 | CNY | 2.0848 | 2.0848 | 1.962 | 1.9768 | 1.9768 | +0.015 (+0.75%) | 9,240,017 |
| 16 Jan 2009 | CNY | 1.9917 | 2.0141 | 1.9582 | 1.962 | 1.962 | -0.022 (-1.12%) | 11,934,927 |
| 15 Jan 2009 | CNY | 1.9843 | 2.0252 | 1.9508 | 1.9843 | 1.9843 | -0.03 (-1.48%) | 13,198,950 |
| 14 Jan 2009 | CNY | 1.9359 | 2.0401 | 1.9024 | 2.0141 | 2.0141 | +0.078 (+4.04%) | 16,671,865 |
| 13 Jan 2009 | CNY | 1.921 | 1.9917 | 1.9098 | 1.9359 | 1.9359 | -0.022 (-1.14%) | 12,221,669 |
| 12 Jan 2009 | CNY | 1.9657 | 2.0141 | 1.9396 | 1.9582 | 1.9582 | +0.071 (+3.75%) | 19,222,690 |
| 9 Jan 2009 | CNY | 1.813 | 1.8875 | 1.7795 | 1.8875 | 1.8875 | +0.086 (+4.75%) | 6,991,421 |
| 8 Jan 2009 | CNY | 1.8838 | 1.8875 | 1.787 | 1.8019 | 1.8019 | -0.108 (-5.65%) | 10,235,617 |
| 7 Jan 2009 | CNY | 1.8652 | 1.9359 | 1.8428 | 1.9098 | 1.9098 | +0.052 (+2.80%) | 12,503,481 |
| 6 Jan 2009 | CNY | 1.7833 | 1.8652 | 1.7646 | 1.8577 | 1.8577 | +0.093 (+5.28%) | 9,309,265 |
| 5 Jan 2009 | CNY | 1.7311 | 1.7795 | 1.6976 | 1.7646 | 1.7646 | +0.086 (+5.10%) | 5,227,021 |
| 31 Dec 2008 | CNY | 1.7349 | 1.7572 | 1.6753 | 1.679 | 1.679 | -0.052 (-3.01%) | 3,146,760 |
| 30 Dec 2008 | CNY | 1.7535 | 1.7907 | 1.7051 | 1.7311 | 1.7311 | -0.037 (-2.11%) | 3,624,805 |
| 29 Dec 2008 | CNY | 1.7498 | 1.7721 | 1.6567 | 1.7684 | 1.7684 | +0.019 (+1.06%) | 4,363,413 |
| 26 Dec 2008 | CNY | 1.7423 | 1.7721 | 1.7237 | 1.7498 | 1.7498 | +0.011 (+0.64%) | 3,467,634 |
