| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 4.8923 | 4.9539 | 4.7308 | 4.7846 | 4.7846 | -0.069 (-1.43%) | 15,734,201 |
| 12 Mar 2009 | CNY | 4.7923 | 4.8692 | 4.6462 | 4.8539 | 4.8539 | +0.015 (+0.32%) | 15,475,193 |
| 11 Mar 2009 | CNY | 5.0231 | 5.0385 | 4.8154 | 4.8385 | 4.8385 | -0.061 (-1.26%) | 16,331,892 |
| 10 Mar 2009 | CNY | 4.6692 | 4.9 | 4.6692 | 4.9 | 4.9 | +0.162 (+3.41%) | 13,372,989 |
| 9 Mar 2009 | CNY | 5.1692 | 5.2462 | 4.7308 | 4.7385 | 4.7385 | -0.377 (-7.37%) | 20,710,592 |
| 6 Mar 2009 | CNY | 5.1 | 5.2077 | 5 | 5.1154 | 5.1154 | -0.092 (-1.77%) | 18,694,764 |
| 5 Mar 2009 | CNY | 5.2077 | 5.3462 | 5.0385 | 5.2077 | 5.2077 | +0.054 (+1.04%) | 26,350,792 |
| 4 Mar 2009 | CNY | 4.8462 | 5.2231 | 4.8385 | 5.1539 | 5.1539 | +0.323 (+6.69%) | 30,167,293 |
| 3 Mar 2009 | CNY | 4.7615 | 4.9231 | 4.6308 | 4.8308 | 4.8308 | -0.069 (-1.41%) | 14,916,406 |
| 2 Mar 2009 | CNY | 4.7692 | 4.9231 | 4.7385 | 4.9 | 4.9 | +0.054 (+1.11%) | 12,368,168 |
| 27 Feb 2009 | CNY | 5.2077 | 5.2692 | 4.8154 | 4.8462 | 4.8462 | -0.431 (-8.16%) | 25,626,829 |
| 26 Feb 2009 | CNY | 5.7462 | 5.9077 | 5.1615 | 5.2769 | 5.2769 | -0.462 (-8.04%) | 28,030,953 |
| 25 Feb 2009 | CNY | 5.7692 | 5.9385 | 5.4692 | 5.7385 | 5.7385 | -0.031 (-0.53%) | 25,451,844 |
| 24 Feb 2009 | CNY | 5.9846 | 6.1077 | 5.6846 | 5.7692 | 5.7692 | -0.315 (-5.18%) | 44,696,793 |
| 23 Feb 2009 | CNY | 5.7231 | 6.0923 | 5.5539 | 6.0846 | 6.0846 | +0.323 (+5.61%) | 34,844,668 |
| 20 Feb 2009 | CNY | 5.6539 | 5.7769 | 5.5385 | 5.7615 | 5.7615 | +0.169 (+3.03%) | 23,281,411 |
| 19 Feb 2009 | CNY | 5.7308 | 5.7615 | 5.5231 | 5.5923 | 5.5923 | -0.046 (-0.82%) | 27,499,308 |
| 18 Feb 2009 | CNY | 5.8385 | 6.0462 | 5.5539 | 5.6385 | 5.6385 | -0.377 (-6.27%) | 26,133,741 |
| 17 Feb 2009 | CNY | 6.2769 | 6.3077 | 6.0077 | 6.0154 | 6.0154 | -0.215 (-3.46%) | 34,051,595 |
| 16 Feb 2009 | CNY | 6.2154 | 6.4308 | 6 | 6.2308 | 6.2308 | +0.085 (+1.38%) | 40,931,541 |
| 13 Feb 2009 | CNY | 5.9308 | 6.2231 | 5.9308 | 6.1462 | 6.1462 | +0.238 (+4.04%) | 39,557,440 |
| 12 Feb 2009 | CNY | 5.7 | 5.9231 | 5.5 | 5.9077 | 5.9077 | +0.162 (+2.81%) | 30,529,348 |
| 11 Feb 2009 | CNY | 5.5923 | 6.0385 | 5.5462 | 5.7462 | 5.7462 | 0.0 (0.0%) | 43,772,718 |
| 10 Feb 2009 | CNY | 5.6769 | 5.8077 | 5.3769 | 5.7462 | 5.7462 | +0.1 (+1.77%) | 34,520,718 |
| 9 Feb 2009 | CNY | 5.6231 | 5.6923 | 5.4385 | 5.6462 | 5.6462 | +0.108 (+1.94%) | 30,512,293 |
| 6 Feb 2009 | CNY | 5.3 | 5.6308 | 5.3 | 5.5385 | 5.5385 | +0.238 (+4.50%) | 21,293,974 |
| 5 Feb 2009 | CNY | 5.4615 | 5.5231 | 5.2308 | 5.3 | 5.3 | -0.277 (-4.97%) | 22,645,836 |
| 4 Feb 2009 | CNY | 5.2385 | 5.6 | 5.1615 | 5.5769 | 5.5769 | +0.361 (+6.93%) | 29,242,085 |
| 3 Feb 2009 | CNY | 5.0692 | 5.3308 | 5 | 5.2154 | 5.2154 | +0.192 (+3.83%) | 31,994,469 |
| 2 Feb 2009 | CNY | 4.8846 | 5.1077 | 4.7769 | 5.0231 | 5.0231 | +0.169 (+3.49%) | 13,338,175 |
