| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2009 | CNY | 7.5714 | 7.9286 | 7.4286 | 7.7214 | 7.7214 | +0.129 (+1.69%) | 36,796,657 |
| 19 Mar 2009 | CNY | 7.3143 | 7.8571 | 7.2357 | 7.5929 | 7.5929 | +0.314 (+4.32%) | 51,923,372 |
| 18 Mar 2009 | CNY | 6.6429 | 7.2786 | 6.5786 | 7.2786 | 7.2786 | +0.664 (+10.04%) | 39,667,937 |
| 17 Mar 2009 | CNY | 6.3214 | 6.6429 | 6.3 | 6.6143 | 6.6143 | +0.314 (+4.99%) | 23,227,355 |
| 16 Mar 2009 | CNY | 6.2714 | 6.3214 | 6.1071 | 6.3 | 6.3 | +0.014 (+0.23%) | 11,435,671 |
| 13 Mar 2009 | CNY | 6.2357 | 6.4714 | 6.1571 | 6.2857 | 6.2857 | +0.143 (+2.32%) | 15,560,267 |
| 12 Mar 2009 | CNY | 6.2857 | 6.3857 | 5.9929 | 6.1429 | 6.1429 | -0.107 (-1.71%) | 12,576,748 |
| 11 Mar 2009 | CNY | 6.5357 | 6.6429 | 6.2286 | 6.25 | 6.25 | -0.207 (-3.21%) | 13,377,772 |
| 10 Mar 2009 | CNY | 6.2714 | 6.5 | 6.2214 | 6.4571 | 6.4571 | +0.064 (+1.00%) | 13,925,968 |
| 9 Mar 2009 | CNY | 6.6 | 6.6786 | 6.2143 | 6.3929 | 6.3929 | -0.221 (-3.35%) | 28,554,313 |
| 6 Mar 2009 | CNY | 6.55 | 6.7643 | 6.3571 | 6.6143 | 6.6143 | -0.1 (-1.49%) | 39,565,470 |
| 5 Mar 2009 | CNY | 6.7 | 7.0571 | 6.5571 | 6.7143 | 6.7143 | -0.043 (-0.63%) | 45,574,942 |
| 4 Mar 2009 | CNY | 6.5714 | 6.9143 | 6.3429 | 6.7571 | 6.7571 | +0.386 (+6.05%) | 59,909,652 |
| 3 Mar 2009 | CNY | 5.6071 | 6.3714 | 5.3643 | 6.3714 | 6.3714 | +0.579 (+9.99%) | 68,865,486 |
| 2 Mar 2009 | CNY | 5.8429 | 6 | 5.3429 | 5.7929 | 5.7929 | -0.143 (-2.41%) | 69,572,917 |
| 27 Feb 2009 | CNY | 5.9357 | 5.9357 | 5.5929 | 5.9357 | 5.9357 | +0.543 (+10.07%) | 68,368,157 |
| 8 Dec 2008 | CNY | 4.8429 | 5.3929 | 4.8429 | 5.3929 | 5.3929 | +0.493 (+10.06%) | 37,632,200 |
| 5 Dec 2008 | CNY | 4.6071 | 4.9214 | 4.5643 | 4.9 | 4.9 | +0.257 (+5.54%) | 22,717,135 |
| 4 Dec 2008 | CNY | 4.6643 | 4.9857 | 4.6071 | 4.6429 | 4.6429 | -0.021 (-0.46%) | 37,385,593 |
| 3 Dec 2008 | CNY | 4.3571 | 4.7143 | 4.3214 | 4.6643 | 4.6643 | +0.357 (+8.29%) | 21,196,142 |
| 2 Dec 2008 | CNY | 4.0571 | 4.3929 | 3.9786 | 4.3071 | 4.3071 | +0.207 (+5.05%) | 23,357,231 |
| 1 Dec 2008 | CNY | 3.8571 | 4.1071 | 3.8429 | 4.1 | 4.1 | +0.179 (+4.55%) | 9,966,873 |
| 28 Nov 2008 | CNY | 4.0143 | 4.0786 | 3.8929 | 3.9214 | 3.9214 | -0.129 (-3.18%) | 5,598,321 |
| 27 Nov 2008 | CNY | 4.2857 | 4.3286 | 4.0286 | 4.05 | 4.05 | +0.036 (+0.89%) | 12,653,121 |
| 26 Nov 2008 | CNY | 3.9714 | 4.0429 | 3.9 | 4.0143 | 4.0143 | +0.064 (+1.63%) | 6,240,563 |
| 25 Nov 2008 | CNY | 4 | 4.0214 | 3.8714 | 3.95 | 3.95 | +0.057 (+1.47%) | 6,698,724 |
| 24 Nov 2008 | CNY | 3.9643 | 4.0714 | 3.8429 | 3.8929 | 3.8929 | -0.057 (-1.45%) | 5,965,827 |
| 21 Nov 2008 | CNY | 3.8786 | 4.0714 | 3.7857 | 3.95 | 3.95 | -0.071 (-1.78%) | 9,162,525 |
| 20 Nov 2008 | CNY | 3.9857 | 4.1786 | 3.9571 | 4.0214 | 4.0214 | -0.107 (-2.60%) | 10,553,809 |
| 19 Nov 2008 | CNY | 3.8571 | 4.1929 | 3.8214 | 4.1286 | 4.1286 | +0.272 (+7.04%) | 10,902,157 |
