| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | CNY | 3.95 | 4.03 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,293,600 |
| 12 Mar 2009 | CNY | 3.78 | 3.98 | 3.72 | 3.95 | 3.95 | +0.15 (+3.95%) | 9,846,400 |
| 11 Mar 2009 | CNY | 3.86 | 3.93 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 8,073,100 |
| 10 Mar 2009 | CNY | 3.73 | 3.84 | 3.63 | 3.82 | 3.82 | 0.0 (0.0%) | 10,966,600 |
| 9 Mar 2009 | CNY | 3.9 | 3.97 | 3.69 | 3.82 | 3.82 | +0.04 (+1.06%) | 24,318,900 |
| 6 Mar 2009 | CNY | 3.5 | 3.78 | 3.5 | 3.78 | 3.78 | +0.18 (+5.00%) | 20,956,500 |
| 5 Mar 2009 | CNY | 3.58 | 3.7 | 3.49 | 3.6 | 3.6 | +0.06 (+1.69%) | 12,423,000 |
| 4 Mar 2009 | CNY | 3.49 | 3.58 | 3.46 | 3.54 | 3.54 | +0.09 (+2.61%) | 12,505,800 |
| 3 Mar 2009 | CNY | 3.22 | 3.45 | 3.22 | 3.45 | 3.45 | +0.06 (+1.77%) | 13,850,900 |
| 2 Mar 2009 | CNY | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 9,928,500 |
| 27 Feb 2009 | CNY | 3.6 | 3.7 | 3.57 | 3.57 | 3.57 | -0.19 (-5.05%) | 5,138,900 |
| 26 Feb 2009 | CNY | 3.96 | 4.02 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 11,766,300 |
| 25 Feb 2009 | CNY | 4.05 | 4.15 | 3.87 | 3.96 | 3.96 | -0.11 (-2.70%) | 15,158,100 |
| 24 Feb 2009 | CNY | 4 | 4.17 | 3.92 | 4.07 | 4.07 | +0.1 (+2.52%) | 20,696,600 |
| 23 Feb 2009 | CNY | 3.97 | 3.97 | 3.87 | 3.97 | 3.97 | +0.19 (+5.03%) | 20,393,100 |
| 20 Feb 2009 | CNY | 3.6 | 3.78 | 3.53 | 3.78 | 3.78 | +0.18 (+5.00%) | 13,795,100 |
| 19 Feb 2009 | CNY | 3.43 | 3.63 | 3.43 | 3.6 | 3.6 | +0.14 (+4.05%) | 15,781,300 |
| 18 Feb 2009 | CNY | 3.54 | 3.61 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 15,192,500 |
| 17 Feb 2009 | CNY | 3.6 | 3.77 | 3.54 | 3.64 | 3.64 | +0.02 (+0.55%) | 15,469,000 |
| 16 Feb 2009 | CNY | 3.5 | 3.64 | 3.4 | 3.62 | 3.62 | +0.14 (+4.02%) | 16,804,800 |
| 13 Feb 2009 | CNY | 3.43 | 3.55 | 3.35 | 3.48 | 3.48 | +0.04 (+1.16%) | 13,448,200 |
| 12 Feb 2009 | CNY | 3.44 | 3.5 | 3.22 | 3.44 | 3.44 | +0.05 (+1.47%) | 15,466,900 |
| 11 Feb 2009 | CNY | 3.42 | 3.58 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 12,626,400 |
| 10 Feb 2009 | CNY | 3.2 | 3.42 | 3.16 | 3.42 | 3.42 | +0.16 (+4.91%) | 14,651,400 |
| 9 Feb 2009 | CNY | 3.28 | 3.33 | 3.18 | 3.26 | 3.26 | +0.09 (+2.84%) | 16,501,800 |
| 6 Feb 2009 | CNY | 3.01 | 3.17 | 3 | 3.17 | 3.17 | +0.15 (+4.97%) | 13,957,700 |
| 5 Feb 2009 | CNY | 2.94 | 3.06 | 2.88 | 3.02 | 3.02 | +0.09 (+3.07%) | 12,523,900 |
| 4 Feb 2009 | CNY | 2.92 | 2.97 | 2.89 | 2.93 | 2.93 | +0.02 (+0.69%) | 7,750,100 |
| 3 Feb 2009 | CNY | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 11,830,900 |
| 2 Feb 2009 | CNY | 2.73 | 2.85 | 2.67 | 2.85 | 2.85 | +0.14 (+5.17%) | 13,766,100 |
