| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | CNY | 8.0669 | 8.2064 | 8.0171 | 8.1267 | 8.1267 | -0.1 (-1.21%) | 51,920,627 |
| 2 Mar 2009 | CNY | 8.1068 | 8.306 | 8.0769 | 8.2263 | 8.2263 | +0.01 (+0.12%) | 46,515,920 |
| 27 Feb 2009 | CNY | 8.4255 | 8.535 | 8.0968 | 8.2163 | 8.2163 | -0.269 (-3.17%) | 76,055,226 |
| 26 Feb 2009 | CNY | 8.8935 | 9.1126 | 8.3657 | 8.4852 | 8.4852 | -0.388 (-4.38%) | 87,767,115 |
| 25 Feb 2009 | CNY | 9.1425 | 9.1525 | 8.6645 | 8.8736 | 8.8736 | -0.09 (-1.00%) | 84,282,318 |
| 24 Feb 2009 | CNY | 9.3118 | 9.4811 | 8.9433 | 8.9633 | 8.9633 | -0.498 (-5.26%) | 134,133,936 |
| 23 Feb 2009 | CNY | 9.2122 | 9.5409 | 9.0131 | 9.4612 | 9.4612 | +0.229 (+2.48%) | 138,287,376 |
| 20 Feb 2009 | CNY | 9.1824 | 9.2819 | 8.9931 | 9.2322 | 9.2322 | +0.06 (+0.65%) | 71,738,497 |
| 19 Feb 2009 | CNY | 9.2222 | 9.2919 | 9.023 | 9.1724 | 9.1724 | +0.02 (+0.22%) | 67,935,091 |
| 18 Feb 2009 | CNY | 9.5011 | 9.6504 | 9.0927 | 9.1525 | 9.1525 | -0.568 (-5.84%) | 93,219,179 |
| 17 Feb 2009 | CNY | 10.1086 | 10.1882 | 9.7102 | 9.7202 | 9.7202 | -0.468 (-4.59%) | 117,723,169 |
| 16 Feb 2009 | CNY | 9.9592 | 10.238 | 9.7202 | 10.1882 | 10.1882 | +0.408 (+4.17%) | 151,641,321 |
| 13 Feb 2009 | CNY | 9.5508 | 9.8496 | 9.3218 | 9.7799 | 9.7799 | +0.199 (+2.08%) | 114,249,309 |
| 12 Feb 2009 | CNY | 9.8197 | 9.8297 | 9.3915 | 9.5807 | 9.5807 | -0.279 (-2.83%) | 99,607,587 |
| 11 Feb 2009 | CNY | 9.4214 | 9.9193 | 9.2919 | 9.8596 | 9.8596 | +0.259 (+2.70%) | 137,851,873 |
| 10 Feb 2009 | CNY | 9.4513 | 9.6405 | 9.3118 | 9.6006 | 9.6006 | +0.1 (+1.05%) | 81,434,020 |
| 9 Feb 2009 | CNY | 9.4712 | 9.6106 | 9.3019 | 9.5011 | 9.5011 | +0.149 (+1.60%) | 103,550,485 |
| 6 Feb 2009 | CNY | 8.9334 | 9.4114 | 8.9334 | 9.3517 | 9.3517 | +0.428 (+4.80%) | 79,159,693 |
| 5 Feb 2009 | CNY | 9.023 | 9.262 | 8.8836 | 8.9234 | 8.9234 | -0.07 (-0.78%) | 83,162,912 |
| 4 Feb 2009 | CNY | 8.8139 | 9.0828 | 8.8139 | 8.9931 | 8.9931 | +0.269 (+3.08%) | 100,868,232 |
| 3 Feb 2009 | CNY | 8.3657 | 8.8039 | 8.2661 | 8.7242 | 8.7242 | +0.358 (+4.29%) | 68,766,098 |
| 2 Feb 2009 | CNY | 8.4952 | 8.535 | 8.2163 | 8.3657 | 8.3657 | -0.07 (-0.83%) | 51,488,744 |
| 23 Jan 2009 | CNY | 8.4753 | 8.5948 | 8.4055 | 8.4354 | 8.4354 | -0.04 (-0.47%) | 39,665,743 |
| 22 Jan 2009 | CNY | 8.5649 | 8.6047 | 8.3557 | 8.4753 | 8.4753 | -0.07 (-0.82%) | 42,162,173 |
| 21 Jan 2009 | CNY | 8.4155 | 8.5649 | 8.3856 | 8.545 | 8.545 | -0.05 (-0.58%) | 42,548,847 |
| 20 Jan 2009 | CNY | 8.784 | 8.8437 | 8.4653 | 8.5948 | 8.5948 | -0.229 (-2.60%) | 56,131,454 |
| 19 Jan 2009 | CNY | 8.8537 | 8.9931 | 8.7641 | 8.8238 | 8.8238 | +0.11 (+1.26%) | 38,813,140 |
| 16 Jan 2009 | CNY | 8.545 | 8.9633 | 8.4852 | 8.7143 | 8.7143 | +0.179 (+2.10%) | 57,199,717 |
| 15 Jan 2009 | CNY | 8.5549 | 8.7342 | 8.4852 | 8.535 | 8.535 | -0.1 (-1.15%) | 38,887,954 |
| 14 Jan 2009 | CNY | 8.3657 | 8.6446 | 8.3358 | 8.6346 | 8.6346 | +0.259 (+3.09%) | 28,131,760 |
