| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 4.8 | 4.94 | 4.77 | 4.94 | 4.94 | +0.14 (+2.92%) | 10,534,415 |
| 17 Apr 2009 | CNY | 4.91 | 4.95 | 4.79 | 4.8 | 4.8 | -0.1 (-2.04%) | 10,124,556 |
| 16 Apr 2009 | CNY | 4.87 | 4.98 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 18,559,150 |
| 15 Apr 2009 | CNY | 4.76 | 4.86 | 4.73 | 4.86 | 4.86 | +0.08 (+1.67%) | 12,499,958 |
| 14 Apr 2009 | CNY | 4.79 | 4.82 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 9,662,376 |
| 13 Apr 2009 | CNY | 4.75 | 4.8 | 4.72 | 4.78 | 4.78 | +0.05 (+1.06%) | 10,988,403 |
| 10 Apr 2009 | CNY | 4.69 | 4.75 | 4.65 | 4.73 | 4.73 | +0.05 (+1.07%) | 8,522,829 |
| 9 Apr 2009 | CNY | 4.67 | 4.74 | 4.59 | 4.68 | 4.68 | -0.01 (-0.21%) | 8,346,357 |
| 8 Apr 2009 | CNY | 4.78 | 4.83 | 4.65 | 4.69 | 4.69 | -0.12 (-2.49%) | 9,085,747 |
| 7 Apr 2009 | CNY | 4.72 | 4.84 | 4.72 | 4.81 | 4.81 | +0.1 (+2.12%) | 9,086,199 |
| 3 Apr 2009 | CNY | 4.75 | 4.77 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 8,895,874 |
| 2 Apr 2009 | CNY | 4.76 | 4.83 | 4.72 | 4.73 | 4.73 | -0.02 (-0.42%) | 13,947,506 |
| 1 Apr 2009 | CNY | 4.68 | 4.8 | 4.66 | 4.75 | 4.75 | +0.07 (+1.50%) | 14,782,509 |
| 31 Mar 2009 | CNY | 4.6 | 4.68 | 4.54 | 4.68 | 4.68 | +0.03 (+0.65%) | 7,177,108 |
| 30 Mar 2009 | CNY | 4.67 | 4.7 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 6,287,935 |
| 27 Mar 2009 | CNY | 4.65 | 4.71 | 4.59 | 4.68 | 4.68 | +0.05 (+1.08%) | 10,346,184 |
| 26 Mar 2009 | CNY | 4.47 | 4.64 | 4.46 | 4.63 | 4.63 | +0.15 (+3.35%) | 9,362,828 |
| 25 Mar 2009 | CNY | 4.6 | 4.64 | 4.48 | 4.48 | 4.48 | -0.15 (-3.24%) | 9,124,509 |
| 24 Mar 2009 | CNY | 4.68 | 4.69 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 7,771,038 |
| 23 Mar 2009 | CNY | 4.58 | 4.62 | 4.51 | 4.62 | 4.62 | +0.07 (+1.54%) | 8,517,190 |
| 20 Mar 2009 | CNY | 4.58 | 4.6 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,628,848 |
| 19 Mar 2009 | CNY | 4.52 | 4.6 | 4.48 | 4.59 | 4.59 | +0.07 (+1.55%) | 8,633,285 |
| 18 Mar 2009 | CNY | 4.5 | 4.58 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 8,034,708 |
| 17 Mar 2009 | CNY | 4.42 | 4.52 | 4.38 | 4.5 | 4.5 | +0.09 (+2.04%) | 9,808,859 |
| 16 Mar 2009 | CNY | 4.36 | 4.43 | 4.31 | 4.41 | 4.41 | +0.05 (+1.15%) | 3,042,130 |
| 13 Mar 2009 | CNY | 4.43 | 4.46 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,923,599 |
| 12 Mar 2009 | CNY | 4.36 | 4.43 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,966,361 |
| 11 Mar 2009 | CNY | 4.46 | 4.5 | 4.33 | 4.38 | 4.38 | 0.0 (0.0%) | 4,237,378 |
| 10 Mar 2009 | CNY | 4.29 | 4.42 | 4.26 | 4.38 | 4.38 | +0.06 (+1.39%) | 3,198,803 |
| 9 Mar 2009 | CNY | 4.48 | 4.53 | 4.31 | 4.32 | 4.32 | -0.13 (-2.92%) | 4,549,034 |
