| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | CNY | 5.85 | 5.8929 | 5.5429 | 5.7143 | 5.7143 | -0.071 (-1.23%) | 13,207,976 |
| 4 Mar 2009 | CNY | 5.4571 | 5.8 | 5.4143 | 5.7857 | 5.7857 | +0.371 (+6.86%) | 11,532,445 |
| 3 Mar 2009 | CNY | 5.1643 | 5.5143 | 5.1071 | 5.4143 | 5.4143 | +0.121 (+2.29%) | 12,161,627 |
| 2 Mar 2009 | CNY | 5.0429 | 5.3429 | 5 | 5.2929 | 5.2929 | +0.093 (+1.79%) | 7,909,413 |
| 27 Feb 2009 | CNY | 5.6786 | 5.7143 | 5.2 | 5.2 | 5.2 | -0.579 (-10.01%) | 10,927,597 |
| 26 Feb 2009 | CNY | 6.4214 | 6.5429 | 5.7786 | 5.7786 | 5.7786 | -0.643 (-10.01%) | 11,675,560 |
| 25 Feb 2009 | CNY | 6.4929 | 6.5429 | 6.1429 | 6.4214 | 6.4214 | 0.0 (0.0%) | 11,546,802 |
| 24 Feb 2009 | CNY | 6.85 | 6.9571 | 6.3429 | 6.4214 | 6.4214 | -0.493 (-7.13%) | 17,723,176 |
| 23 Feb 2009 | CNY | 6.6429 | 7.0143 | 6.5429 | 6.9143 | 6.9143 | +0.264 (+3.97%) | 18,890,608 |
| 20 Feb 2009 | CNY | 6.3143 | 6.6786 | 6.1643 | 6.65 | 6.65 | +0.35 (+5.56%) | 11,551,080 |
| 19 Feb 2009 | CNY | 6.2786 | 6.3857 | 6.1214 | 6.3 | 6.3 | +0.1 (+1.61%) | 11,595,091 |
| 18 Feb 2009 | CNY | 6.5214 | 6.7643 | 6.2 | 6.2 | 6.2 | -0.686 (-9.96%) | 20,647,851 |
| 17 Feb 2009 | CNY | 6.6286 | 7.3214 | 6.6143 | 6.8857 | 6.8857 | +0.229 (+3.43%) | 36,389,865 |
| 16 Feb 2009 | CNY | 6.7214 | 6.8214 | 6.5071 | 6.6571 | 6.6571 | +0.014 (+0.21%) | 17,972,470 |
| 13 Feb 2009 | CNY | 6.3714 | 6.6429 | 6.3714 | 6.6429 | 6.6429 | +0.257 (+4.03%) | 19,598,180 |
| 12 Feb 2009 | CNY | 6.3429 | 6.4286 | 6.1286 | 6.3857 | 6.3857 | -0.007 (-0.11%) | 12,474,060 |
| 11 Feb 2009 | CNY | 6.4357 | 6.7 | 6.2929 | 6.3929 | 6.3929 | -0.229 (-3.45%) | 18,394,735 |
| 10 Feb 2009 | CNY | 6.45 | 6.6357 | 6.2857 | 6.6214 | 6.6214 | +0.143 (+2.20%) | 19,988,826 |
| 9 Feb 2009 | CNY | 6.3 | 6.6071 | 6.3 | 6.4786 | 6.4786 | +0.222 (+3.54%) | 22,372,194 |
| 6 Feb 2009 | CNY | 6.0143 | 6.2786 | 6.0143 | 6.2571 | 6.2571 | +0.25 (+4.16%) | 18,380,418 |
| 5 Feb 2009 | CNY | 6.2143 | 6.3929 | 5.9286 | 6.0071 | 6.0071 | -0.157 (-2.55%) | 31,774,318 |
| 4 Feb 2009 | CNY | 5.8857 | 6.2 | 5.8214 | 6.1643 | 6.1643 | +0.343 (+5.89%) | 31,250,619 |
| 3 Feb 2009 | CNY | 5.4929 | 5.8929 | 5.4286 | 5.8214 | 5.8214 | +0.307 (+5.57%) | 18,050,926 |
| 2 Feb 2009 | CNY | 5.5214 | 5.55 | 5.3357 | 5.5143 | 5.5143 | -0.021 (-0.39%) | 10,966,097 |
| 23 Jan 2009 | CNY | 5.6143 | 5.8143 | 5.4286 | 5.5357 | 5.5357 | -0.079 (-1.40%) | 11,921,088 |
| 22 Jan 2009 | CNY | 5.5714 | 5.7429 | 5.5071 | 5.6143 | 5.6143 | -0.107 (-1.87%) | 14,819,064 |
| 21 Jan 2009 | CNY | 5.75 | 5.8214 | 5.6214 | 5.7214 | 5.7214 | -0.107 (-1.84%) | 8,650 |
| 20 Jan 2009 | CNY | 5.6071 | 5.8357 | 5.5929 | 5.8286 | 5.8286 | +0.164 (+2.90%) | 8,652 |
| 19 Jan 2009 | CNY | 5.7714 | 5.8214 | 5.5786 | 5.6643 | 5.6643 | +0.179 (+3.26%) | 9,671 |
| 16 Jan 2009 | CNY | 5.4857 | 5.4857 | 5.4857 | 5.4857 | 5.4857 | -0.386 (-6.57%) | 0 |
