| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2009 | CNY | 4.7 | 4.88 | 4.66 | 4.85 | 4.85 | +0.15 (+3.19%) | 16,922,983 |
| 3 Apr 2009 | CNY | 4.82 | 4.92 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 21,229,750 |
| 2 Apr 2009 | CNY | 4.94 | 5.02 | 4.75 | 4.8 | 4.8 | -0.14 (-2.83%) | 26,537,494 |
| 1 Apr 2009 | CNY | 4.68 | 5.17 | 4.58 | 4.94 | 4.94 | +0.24 (+5.11%) | 35,181,956 |
| 31 Mar 2009 | CNY | 4.5 | 4.78 | 4.43 | 4.7 | 4.7 | +0.09 (+1.95%) | 45,841,141 |
| 30 Mar 2009 | CNY | 4.2 | 4.61 | 4.11 | 4.61 | 4.61 | +0.42 (+10.02%) | 41,433,650 |
| 27 Mar 2009 | CNY | 4.26 | 4.31 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 16,895,920 |
| 26 Mar 2009 | CNY | 4.18 | 4.28 | 4.08 | 4.26 | 4.26 | +0.09 (+2.16%) | 15,001,578 |
| 25 Mar 2009 | CNY | 4.27 | 4.4 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 19,159,186 |
| 24 Mar 2009 | CNY | 4.23 | 4.45 | 4.18 | 4.3 | 4.3 | +0.04 (+0.94%) | 24,587,884 |
| 23 Mar 2009 | CNY | 4.11 | 4.38 | 4.11 | 4.26 | 4.26 | +0.15 (+3.65%) | 25,893,051 |
| 20 Mar 2009 | CNY | 4.2 | 4.23 | 4.05 | 4.11 | 4.11 | -0.09 (-2.14%) | 20,736,294 |
| 19 Mar 2009 | CNY | 4.07 | 4.27 | 3.95 | 4.2 | 4.2 | +0.12 (+2.94%) | 32,649,209 |
| 18 Mar 2009 | CNY | 4.06 | 4.15 | 4.03 | 4.08 | 4.08 | +0.06 (+1.49%) | 34,527,416 |
| 17 Mar 2009 | CNY | 3.8 | 4.09 | 3.74 | 4.02 | 4.02 | +0.24 (+6.35%) | 27,342,621 |
| 16 Mar 2009 | CNY | 3.7 | 3.84 | 3.58 | 3.78 | 3.78 | +0.06 (+1.61%) | 12,836,994 |
| 13 Mar 2009 | CNY | 3.88 | 3.96 | 3.72 | 3.72 | 3.72 | -0.16 (-4.12%) | 16,030,990 |
| 12 Mar 2009 | CNY | 3.9 | 3.98 | 3.74 | 3.88 | 3.88 | -0.07 (-1.77%) | 19,904,961 |
| 11 Mar 2009 | CNY | 3.99 | 4.15 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 30,628,396 |
| 10 Mar 2009 | CNY | 3.8 | 4.08 | 3.66 | 3.99 | 3.99 | +0.09 (+2.31%) | 28,728,887 |
| 9 Mar 2009 | CNY | 4.12 | 4.16 | 3.78 | 3.9 | 3.9 | -0.16 (-3.94%) | 49,123,901 |
| 6 Mar 2009 | CNY | 3.55 | 4.06 | 3.55 | 4.06 | 4.06 | +0.37 (+10.03%) | 65,308,687 |
| 5 Mar 2009 | CNY | 3.8 | 3.83 | 3.6 | 3.69 | 3.69 | -0.06 (-1.60%) | 23,872,841 |
| 4 Mar 2009 | CNY | 3.59 | 3.8 | 3.57 | 3.75 | 3.75 | +0.17 (+4.75%) | 28,860,742 |
| 3 Mar 2009 | CNY | 3.41 | 3.67 | 3.35 | 3.58 | 3.58 | +0.17 (+4.99%) | 24,872,102 |
| 2 Mar 2009 | CNY | 3.15 | 3.43 | 3.1 | 3.41 | 3.41 | +0.22 (+6.90%) | 11,419,050 |
| 27 Feb 2009 | CNY | 3.5 | 3.52 | 3.19 | 3.19 | 3.19 | -0.35 (-9.89%) | 16,873,981 |
| 26 Feb 2009 | CNY | 3.75 | 3.89 | 3.41 | 3.54 | 3.54 | -0.21 (-5.60%) | 26,317,788 |
| 25 Feb 2009 | CNY | 3.61 | 3.8 | 3.45 | 3.75 | 3.75 | +0.15 (+4.17%) | 23,233,940 |
| 24 Feb 2009 | CNY | 3.7 | 3.83 | 3.58 | 3.6 | 3.6 | -0.14 (-3.74%) | 20,728,737 |
