| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2009 | CNY | 1.7769 | 1.8192 | 1.7539 | 1.8039 | 1.8039 | +0.054 (+3.08%) | 21,174,454 |
| 5 Feb 2009 | CNY | 1.8077 | 1.8077 | 1.7346 | 1.75 | 1.75 | -0.061 (-3.39%) | 14,748,299 |
| 4 Feb 2009 | CNY | 1.7923 | 1.8231 | 1.7539 | 1.8115 | 1.8115 | +0.046 (+2.61%) | 15,282,183 |
| 3 Feb 2009 | CNY | 1.7039 | 1.8269 | 1.6923 | 1.7654 | 1.7654 | +0.054 (+3.15%) | 13,043,219 |
| 2 Feb 2009 | CNY | 1.7 | 1.7154 | 1.6731 | 1.7115 | 1.7115 | +0.031 (+1.83%) | 6,680,757 |
| 23 Jan 2009 | CNY | 1.7423 | 1.7423 | 1.6731 | 1.6808 | 1.6808 | -0.061 (-3.53%) | 8,057,745 |
| 22 Jan 2009 | CNY | 1.6846 | 1.7539 | 1.6846 | 1.7423 | 1.7423 | +0.065 (+3.90%) | 11,787,219 |
| 21 Jan 2009 | CNY | 1.6615 | 1.7 | 1.6615 | 1.6769 | 1.6769 | -0.012 (-0.69%) | 5,937,014 |
| 20 Jan 2009 | CNY | 1.6539 | 1.7039 | 1.6539 | 1.6885 | 1.6885 | +0.008 (+0.46%) | 5,474,903 |
| 19 Jan 2009 | CNY | 1.7308 | 1.7308 | 1.6423 | 1.6808 | 1.6808 | +0.015 (+0.92%) | 7,802,035 |
| 16 Jan 2009 | CNY | 1.6885 | 1.7462 | 1.6539 | 1.6654 | 1.6654 | -0.023 (-1.37%) | 15,369,679 |
| 15 Jan 2009 | CNY | 1.6654 | 1.75 | 1.6462 | 1.6885 | 1.6885 | -0.008 (-0.45%) | 19,582,206 |
| 14 Jan 2009 | CNY | 1.6192 | 1.75 | 1.6192 | 1.6962 | 1.6962 | +0.088 (+5.50%) | 31,571,007 |
| 13 Jan 2009 | CNY | 1.5769 | 1.6231 | 1.5462 | 1.6077 | 1.6077 | +0.019 (+1.21%) | 19,242,483 |
| 12 Jan 2009 | CNY | 1.5385 | 1.6077 | 1.5269 | 1.5885 | 1.5885 | +0.05 (+3.25%) | 12,886,213 |
| 9 Jan 2009 | CNY | 1.4731 | 1.5423 | 1.4731 | 1.5385 | 1.5385 | +0.062 (+4.17%) | 7,434,843 |
| 8 Jan 2009 | CNY | 1.5231 | 1.5231 | 1.4577 | 1.4769 | 1.4769 | -0.058 (-3.76%) | 6,365,140 |
| 7 Jan 2009 | CNY | 1.5539 | 1.5615 | 1.5231 | 1.5346 | 1.5346 | -0.019 (-1.24%) | 8,562,138 |
| 6 Jan 2009 | CNY | 1.4692 | 1.5539 | 1.4615 | 1.5539 | 1.5539 | +0.073 (+4.94%) | 8,943,573 |
| 5 Jan 2009 | CNY | 1.4423 | 1.4923 | 1.4192 | 1.4808 | 1.4808 | +0.081 (+5.77%) | 7,147,254 |
| 31 Dec 2008 | CNY | 1.45 | 1.4539 | 1.3962 | 1.4 | 1.4 | -0.038 (-2.68%) | 3,846,957 |
| 30 Dec 2008 | CNY | 1.4231 | 1.4692 | 1.4231 | 1.4385 | 1.4385 | -0.011 (-0.79%) | 4,760,113 |
| 29 Dec 2008 | CNY | 1.4539 | 1.4846 | 1.3923 | 1.45 | 1.45 | -0.023 (-1.57%) | 4,992,377 |
| 26 Dec 2008 | CNY | 1.4846 | 1.5039 | 1.4615 | 1.4731 | 1.4731 | -0.011 (-0.77%) | 4,743,206 |
| 25 Dec 2008 | CNY | 1.4692 | 1.5039 | 1.4615 | 1.4846 | 1.4846 | +0.015 (+1.05%) | 6,016,038 |
| 24 Dec 2008 | CNY | 1.4731 | 1.5154 | 1.4615 | 1.4692 | 1.4692 | -0.042 (-2.80%) | 8,998,204 |
| 23 Dec 2008 | CNY | 1.5769 | 1.5923 | 1.5039 | 1.5115 | 1.5115 | -0.069 (-4.38%) | 11,610,562 |
| 22 Dec 2008 | CNY | 1.6 | 1.6115 | 1.5615 | 1.5808 | 1.5808 | -0.046 (-2.83%) | 13,891,126 |
| 19 Dec 2008 | CNY | 1.6577 | 1.7192 | 1.6231 | 1.6269 | 1.6269 | -0.004 (-0.24%) | 44,205,197 |
| 18 Dec 2008 | CNY | 1.6039 | 1.6346 | 1.5885 | 1.6308 | 1.6308 | +0.038 (+2.42%) | 39,262,563 |
