| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 3.2139 | 3.2139 | 2.9857 | 2.9857 | 2.9857 | -0.33 (-9.94%) | 28,464,220 |
| 24 Apr 2009 | CNY | 3.3963 | 3.4572 | 3.3102 | 3.3152 | 3.3152 | -0.015 (-0.46%) | 13,124,039 |
| 23 Apr 2009 | CNY | 3.6194 | 3.6346 | 3.3304 | 3.3304 | 3.3304 | 0.0 (0.0%) | 26,699,258 |
| 22 Apr 2009 | CNY | 3.6194 | 3.6346 | 3.295 | 3.3304 | 3.3304 | -0.279 (-7.73%) | 26,699,258 |
| 21 Apr 2009 | CNY | 3.6599 | 3.6752 | 3.5079 | 3.6093 | 3.6093 | -0.076 (-2.06%) | 24,586,677 |
| 20 Apr 2009 | CNY | 3.5738 | 3.7258 | 3.5586 | 3.6853 | 3.6853 | +0.101 (+2.83%) | 28,937,722 |
| 17 Apr 2009 | CNY | 3.6245 | 3.6802 | 3.5586 | 3.5839 | 3.5839 | -0.03 (-0.84%) | 25,525,133 |
| 16 Apr 2009 | CNY | 3.5586 | 3.6498 | 3.5028 | 3.6143 | 3.6143 | +0.061 (+1.71%) | 29,224,055 |
| 15 Apr 2009 | CNY | 3.5434 | 3.5687 | 3.4724 | 3.5535 | 3.5535 | -0.056 (-1.55%) | 24,832,816 |
| 14 Apr 2009 | CNY | 3.5028 | 3.6346 | 3.447 | 3.6093 | 3.6093 | +0.091 (+2.60%) | 40,502,125 |
| 13 Apr 2009 | CNY | 3.5839 | 3.6295 | 3.4775 | 3.518 | 3.518 | -0.051 (-1.42%) | 25,504,321 |
| 10 Apr 2009 | CNY | 3.4572 | 3.6295 | 3.4521 | 3.5687 | 3.5687 | +0.127 (+3.68%) | 21,637,318 |
| 9 Apr 2009 | CNY | 3.3761 | 3.4673 | 3.3102 | 3.442 | 3.442 | +0.056 (+1.65%) | 14,929,228 |
| 8 Apr 2009 | CNY | 3.5738 | 3.6295 | 3.3862 | 3.3862 | 3.3862 | -0.167 (-4.71%) | 21,322,799 |
| 7 Apr 2009 | CNY | 3.5586 | 3.6397 | 3.4927 | 3.5535 | 3.5535 | +0.02 (+0.57%) | 15,796,065 |
| 3 Apr 2009 | CNY | 3.6701 | 3.6904 | 3.5079 | 3.5332 | 3.5332 | -0.132 (-3.60%) | 31,907,769 |
| 2 Apr 2009 | CNY | 3.4622 | 3.7512 | 3.4622 | 3.665 | 3.665 | +0.208 (+6.01%) | 53,450,453 |
| 1 Apr 2009 | CNY | 3.447 | 3.5332 | 3.4014 | 3.4572 | 3.4572 | +0.015 (+0.44%) | 26,005,180 |
| 31 Mar 2009 | CNY | 3.371 | 3.447 | 3.2645 | 3.442 | 3.442 | -0.071 (-2.02%) | 30,937,803 |
| 30 Mar 2009 | CNY | 3.5434 | 3.665 | 3.4977 | 3.5129 | 3.5129 | -0.03 (-0.86%) | 33,106,628 |
| 27 Mar 2009 | CNY | 3.371 | 3.589 | 3.3203 | 3.5434 | 3.5434 | +0.208 (+6.23%) | 44,403,425 |
| 26 Mar 2009 | CNY | 3.2392 | 3.3609 | 3.1226 | 3.3355 | 3.3355 | +0.096 (+2.97%) | 23,185,769 |
| 25 Mar 2009 | CNY | 3.2392 | 3.3963 | 3.2392 | 3.2392 | 3.2392 | -0.01 (-0.31%) | 27,701,549 |
| 24 Mar 2009 | CNY | 3.1784 | 3.2798 | 3.1378 | 3.2493 | 3.2493 | +0.106 (+3.39%) | 23,674,707 |
| 23 Mar 2009 | CNY | 3.1175 | 3.1834 | 3.0922 | 3.1429 | 3.1429 | +0.035 (+1.14%) | 14,665,627 |
| 20 Mar 2009 | CNY | 3.224 | 3.224 | 3.077 | 3.1074 | 3.1074 | -0.117 (-3.62%) | 20,810,358 |
| 19 Mar 2009 | CNY | 3.1936 | 3.295 | 3.1682 | 3.224 | 3.224 | +0.03 (+0.95%) | 21,724,348 |
| 18 Mar 2009 | CNY | 3.2443 | 3.2645 | 3.1936 | 3.1936 | 3.1936 | -0.051 (-1.56%) | 24,005,112 |
| 17 Mar 2009 | CNY | 3.2189 | 3.295 | 3.1429 | 3.2443 | 3.2443 | +0.041 (+1.27%) | 30,855,827 |
| 16 Mar 2009 | CNY | 3.1175 | 3.2443 | 3.0364 | 3.2037 | 3.2037 | +0.106 (+3.44%) | 25,973,776 |
