| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2009 | CNY | 6.18 | 6.22 | 6.04 | 6.1 | 6.1 | -0.08 (-1.29%) | 5,627,460 |
| 26 Mar 2009 | CNY | 6.25 | 6.35 | 5.96 | 6.18 | 6.18 | -0.09 (-1.44%) | 8,310,646 |
| 25 Mar 2009 | CNY | 6.32 | 6.63 | 6.25 | 6.27 | 6.27 | -0.12 (-1.88%) | 7,277,492 |
| 24 Mar 2009 | CNY | 6.16 | 6.46 | 6.08 | 6.39 | 6.39 | +0.24 (+3.90%) | 9,113,194 |
| 23 Mar 2009 | CNY | 6.22 | 6.26 | 6.1 | 6.15 | 6.15 | -0.07 (-1.13%) | 5,769,993 |
| 20 Mar 2009 | CNY | 6.05 | 6.28 | 5.95 | 6.22 | 6.22 | +0.19 (+3.15%) | 8,058,748 |
| 19 Mar 2009 | CNY | 6.09 | 6.13 | 5.95 | 6.03 | 6.03 | -0.07 (-1.15%) | 7,236,406 |
| 18 Mar 2009 | CNY | 6.12 | 6.28 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 5,485,720 |
| 17 Mar 2009 | CNY | 6.1 | 6.18 | 5.95 | 6.14 | 6.14 | +0.08 (+1.32%) | 5,219,018 |
| 16 Mar 2009 | CNY | 5.99 | 6.21 | 5.91 | 6.06 | 6.06 | +0.1 (+1.68%) | 4,933,415 |
| 13 Mar 2009 | CNY | 5.85 | 6.09 | 5.8 | 5.96 | 5.96 | +0.11 (+1.88%) | 4,255,097 |
| 12 Mar 2009 | CNY | 5.9 | 6.15 | 5.79 | 5.85 | 5.85 | -0.12 (-2.01%) | 5,196,506 |
| 11 Mar 2009 | CNY | 6.2 | 6.29 | 5.91 | 5.97 | 5.97 | -0.13 (-2.13%) | 4,730,850 |
| 10 Mar 2009 | CNY | 5.9 | 6.14 | 5.81 | 6.1 | 6.1 | +0.2 (+3.39%) | 4,937,479 |
| 9 Mar 2009 | CNY | 5.88 | 6.21 | 5.88 | 5.9 | 5.9 | -0.01 (-0.17%) | 8,636,024 |
| 6 Mar 2009 | CNY | 5.52 | 5.91 | 5.47 | 5.91 | 5.91 | +0.28 (+4.97%) | 5,772,646 |
| 5 Mar 2009 | CNY | 5.68 | 5.86 | 5.55 | 5.63 | 5.63 | -0.03 (-0.53%) | 6,070,626 |
| 4 Mar 2009 | CNY | 5.4 | 5.66 | 5.4 | 5.66 | 5.66 | +0.27 (+5.01%) | 6,613,972 |
| 3 Mar 2009 | CNY | 5.2 | 5.54 | 5.12 | 5.39 | 5.39 | 0.0 (0.0%) | 4,211,570 |
| 2 Mar 2009 | CNY | 5.35 | 5.56 | 5.32 | 5.39 | 5.39 | -0.21 (-3.75%) | 5,466,713 |
| 27 Feb 2009 | CNY | 5.85 | 5.86 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 7,898,599 |
| 26 Feb 2009 | CNY | 5.8 | 6.04 | 5.71 | 5.89 | 5.89 | +0.14 (+2.43%) | 10,837,556 |
| 25 Feb 2009 | CNY | 5.96 | 6.03 | 5.63 | 5.75 | 5.75 | -0.18 (-3.04%) | 7,455,649 |
| 24 Feb 2009 | CNY | 6.24 | 6.48 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 11,198,301 |
| 23 Feb 2009 | CNY | 6.16 | 6.34 | 6.01 | 6.24 | 6.24 | +0.09 (+1.46%) | 8,257,511 |
| 20 Feb 2009 | CNY | 6.22 | 6.29 | 6.03 | 6.15 | 6.15 | -0.2 (-3.15%) | 10,542,792 |
| 19 Feb 2009 | CNY | 6.7 | 6.89 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 15,540,217 |
| 18 Feb 2009 | CNY | 6.41 | 6.87 | 6.36 | 6.68 | 6.68 | +0.1 (+1.52%) | 12,174,895 |
| 17 Feb 2009 | CNY | 6.56 | 6.58 | 6.22 | 6.58 | 6.58 | +0.31 (+4.94%) | 16,547,130 |
| 16 Feb 2009 | CNY | 6.01 | 6.27 | 5.83 | 6.27 | 6.27 | +0.3 (+5.03%) | 14,173,947 |
