| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | CNY | 5.49 | 5.51 | 5.37 | 5.42 | 5.42 | -0.17 (-3.04%) | 131,511,284 |
| 5 Mar 2009 | CNY | 5.63 | 5.65 | 5.44 | 5.59 | 5.59 | +0.01 (+0.18%) | 182,097,766 |
| 4 Mar 2009 | CNY | 5.3 | 5.69 | 5.29 | 5.58 | 5.58 | +0.28 (+5.28%) | 175,923,963 |
| 3 Mar 2009 | CNY | 5.28 | 5.38 | 5.21 | 5.3 | 5.3 | -0.07 (-1.30%) | 79,896,419 |
| 2 Mar 2009 | CNY | 5.31 | 5.41 | 5.27 | 5.37 | 5.37 | -0.02 (-0.37%) | 72,095,835 |
| 27 Feb 2009 | CNY | 5.36 | 5.46 | 5.28 | 5.39 | 5.39 | 0.0 (0.0%) | 95,907,680 |
| 26 Feb 2009 | CNY | 5.55 | 5.7 | 5.26 | 5.39 | 5.39 | -0.06 (-1.10%) | 154,669,630 |
| 25 Feb 2009 | CNY | 5.55 | 5.59 | 5.29 | 5.45 | 5.45 | -0.05 (-0.91%) | 112,788,333 |
| 24 Feb 2009 | CNY | 5.74 | 5.8 | 5.48 | 5.5 | 5.5 | -0.33 (-5.66%) | 146,367,975 |
| 23 Feb 2009 | CNY | 5.7 | 5.89 | 5.6 | 5.83 | 5.83 | +0.08 (+1.39%) | 130,245,882 |
| 20 Feb 2009 | CNY | 5.71 | 5.76 | 5.62 | 5.75 | 5.75 | +0.04 (+0.70%) | 92,255,916 |
| 19 Feb 2009 | CNY | 5.66 | 5.76 | 5.61 | 5.71 | 5.71 | +0.08 (+1.42%) | 111,919,775 |
| 18 Feb 2009 | CNY | 5.81 | 5.99 | 5.61 | 5.63 | 5.63 | -0.32 (-5.38%) | 192,843,360 |
| 17 Feb 2009 | CNY | 6.09 | 6.28 | 5.94 | 5.95 | 5.95 | -0.11 (-1.82%) | 284,227,972 |
| 16 Feb 2009 | CNY | 6.09 | 6.09 | 5.9 | 6.06 | 6.06 | +0.04 (+0.66%) | 268,939,202 |
| 13 Feb 2009 | CNY | 5.66 | 6.1 | 5.66 | 6.02 | 6.02 | +0.43 (+7.69%) | 409,391,100 |
| 12 Feb 2009 | CNY | 5.72 | 5.8 | 5.48 | 5.59 | 5.59 | -0.08 (-1.41%) | 173,625,398 |
| 11 Feb 2009 | CNY | 5.62 | 5.82 | 5.55 | 5.67 | 5.67 | -0.06 (-1.05%) | 245,215,906 |
| 10 Feb 2009 | CNY | 5.65 | 5.8 | 5.57 | 5.73 | 5.73 | +0.09 (+1.60%) | 175,166,883 |
| 9 Feb 2009 | CNY | 5.66 | 5.7 | 5.5 | 5.64 | 5.64 | +0.04 (+0.71%) | 219,639,763 |
| 6 Feb 2009 | CNY | 5.48 | 5.63 | 5.47 | 5.6 | 5.6 | +0.13 (+2.38%) | 180,467,339 |
| 5 Feb 2009 | CNY | 5.44 | 5.57 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 182,356,746 |
| 4 Feb 2009 | CNY | 5.43 | 5.46 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 120,937,476 |
| 3 Feb 2009 | CNY | 5.22 | 5.48 | 5.18 | 5.42 | 5.42 | +0.2 (+3.83%) | 153,010,613 |
| 2 Feb 2009 | CNY | 5.2 | 5.23 | 5.16 | 5.22 | 5.22 | +0.06 (+1.16%) | 53,985,277 |
| 23 Jan 2009 | CNY | 5.19 | 5.2 | 5.09 | 5.16 | 5.16 | -0.07 (-1.34%) | 133,206,121 |
| 22 Jan 2009 | CNY | 5.22 | 5.28 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 115,754,395 |
| 21 Jan 2009 | CNY | 5.29 | 5.31 | 5.15 | 5.2 | 5.2 | -0.14 (-2.62%) | 156,332,168 |
| 20 Jan 2009 | CNY | 5.4 | 5.43 | 5.27 | 5.34 | 5.34 | -0.06 (-1.11%) | 68,671,177 |
| 19 Jan 2009 | CNY | 5.39 | 5.5 | 5.33 | 5.4 | 5.4 | +0.03 (+0.56%) | 100,722,738 |
