| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | CNY | 3.7118 | 3.8058 | 3.6442 | 3.7494 | 3.7494 | +0.034 (+0.91%) | 38,028,060 |
| 16 Apr 2009 | CNY | 3.7945 | 3.8321 | 3.6818 | 3.7156 | 3.7156 | -0.056 (-1.50%) | 28,127,130 |
| 15 Apr 2009 | CNY | 3.6818 | 3.8133 | 3.6442 | 3.772 | 3.772 | +0.045 (+1.21%) | 49,718,482 |
| 14 Apr 2009 | CNY | 3.5541 | 3.787 | 3.5503 | 3.7269 | 3.7269 | +0.225 (+6.44%) | 76,863,911 |
| 13 Apr 2009 | CNY | 3.5691 | 3.6367 | 3.4714 | 3.5015 | 3.5015 | -0.037 (-1.06%) | 46,578,575 |
| 10 Apr 2009 | CNY | 3.4226 | 3.5541 | 3.3963 | 3.539 | 3.539 | +0.143 (+4.20%) | 59,468,602 |
| 9 Apr 2009 | CNY | 3.3061 | 3.4226 | 3.2723 | 3.3963 | 3.3963 | +0.038 (+1.12%) | 37,059,281 |
| 8 Apr 2009 | CNY | 3.4451 | 3.6818 | 3.3549 | 3.3587 | 3.3587 | -0.086 (-2.51%) | 65,988,282 |
| 7 Apr 2009 | CNY | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 0.0 (0.0%) | 0 |
| 3 Apr 2009 | CNY | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | CNY | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 3.4451 | 0.0 (0.0%) | 0 |
| 1 Apr 2009 | CNY | 3.4188 | 3.5165 | 3.4113 | 3.4451 | 3.4451 | +0.064 (+1.89%) | 53,698,256 |
| 31 Mar 2009 | CNY | 3.1859 | 3.3812 | 3.1558 | 3.3812 | 3.3812 | +0.098 (+2.97%) | 41,182,138 |
| 30 Mar 2009 | CNY | 3.3437 | 3.3437 | 3.2573 | 3.2836 | 3.2836 | -0.083 (-2.45%) | 31,457,394 |
| 27 Mar 2009 | CNY | 3.4113 | 3.4338 | 3.3099 | 3.3662 | 3.3662 | -0.045 (-1.32%) | 38,421,911 |
| 26 Mar 2009 | CNY | 3.2873 | 3.4376 | 3.1859 | 3.4113 | 3.4113 | +0.124 (+3.77%) | 54,213,653 |
| 25 Mar 2009 | CNY | 3.3249 | 3.4376 | 3.2535 | 3.2873 | 3.2873 | -0.083 (-2.45%) | 41,385,703 |
| 24 Mar 2009 | CNY | 3.4977 | 3.5202 | 3.3249 | 3.37 | 3.37 | -0.068 (-1.97%) | 70,710,392 |
| 23 Mar 2009 | CNY | 3.3099 | 3.5315 | 3.246 | 3.4376 | 3.4376 | +0.094 (+2.81%) | 66,213,852 |
| 20 Mar 2009 | CNY | 3.37 | 3.4226 | 3.2122 | 3.3437 | 3.3437 | -0.049 (-1.44%) | 58,322,152 |
| 19 Mar 2009 | CNY | 3.2836 | 3.4151 | 3.2685 | 3.3925 | 3.3925 | +0.086 (+2.61%) | 50,358,497 |
| 18 Mar 2009 | CNY | 3.3662 | 3.4714 | 3.2986 | 3.3061 | 3.3061 | +0.015 (+0.46%) | 78,005,248 |
| 17 Mar 2009 | CNY | 2.998 | 3.2911 | 2.9905 | 3.2911 | 3.2911 | +0.301 (+10.05%) | 75,411,157 |
| 16 Mar 2009 | CNY | 2.8966 | 3.0243 | 2.8515 | 2.9905 | 2.9905 | +0.056 (+1.92%) | 29,284,302 |
| 13 Mar 2009 | CNY | 2.998 | 3.0995 | 2.9342 | 2.9342 | 2.9342 | -0.086 (-2.86%) | 36,161,225 |
| 12 Mar 2009 | CNY | 2.9792 | 3.0619 | 2.7801 | 3.0206 | 3.0206 | +0.011 (+0.38%) | 61,226,076 |
| 11 Mar 2009 | CNY | 3.1446 | 3.1821 | 2.9755 | 3.0093 | 3.0093 | -0.105 (-3.38%) | 60,681,964 |
| 10 Mar 2009 | CNY | 2.8853 | 3.1183 | 2.7989 | 3.1145 | 3.1145 | +0.24 (+8.36%) | 59,765,175 |
| 9 Mar 2009 | CNY | 3.0356 | 3.2272 | 2.8741 | 2.8741 | 2.8741 | -0.146 (-4.85%) | 76,705,925 |
| 6 Mar 2009 | CNY | 3.0469 | 3.2197 | 2.968 | 3.0206 | 3.0206 | -0.09 (-2.90%) | 60,891,856 |
