| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | CNY | 4.0602 | 4.1985 | 4.006 | 4.1865 | 4.1865 | +0.072 (+1.75%) | 10,745,523 |
| 8 Apr 2009 | CNY | 4.1143 | 4.2707 | 4.0842 | 4.1143 | 4.1143 | +0.006 (+0.15%) | 20,902,587 |
| 7 Apr 2009 | CNY | 4.0963 | 4.1745 | 4.0481 | 4.1083 | 4.1083 | +0.03 (+0.74%) | 7,456,866 |
| 3 Apr 2009 | CNY | 4.1624 | 4.3308 | 4.0181 | 4.0782 | 4.0782 | -0.108 (-2.59%) | 18,860,867 |
| 2 Apr 2009 | CNY | 4 | 4.2948 | 3.9579 | 4.1865 | 4.1865 | +0.217 (+5.46%) | 30,616,913 |
| 1 Apr 2009 | CNY | 3.8797 | 4.0301 | 3.8797 | 3.9699 | 3.9699 | +0.108 (+2.80%) | 15,533,551 |
| 31 Mar 2009 | CNY | 3.7895 | 3.8978 | 3.7354 | 3.8617 | 3.8617 | -0.024 (-0.62%) | 9,710,438 |
| 30 Mar 2009 | CNY | 4.0662 | 4.1083 | 3.8737 | 3.8857 | 3.8857 | -0.084 (-2.12%) | 22,484,549 |
| 27 Mar 2009 | CNY | 3.8496 | 3.9699 | 3.7895 | 3.9699 | 3.9699 | +0.12 (+3.13%) | 16,899,268 |
| 26 Mar 2009 | CNY | 3.6632 | 3.8496 | 3.6331 | 3.8496 | 3.8496 | +0.06 (+1.59%) | 14,743,274 |
| 25 Mar 2009 | CNY | 3.7895 | 3.7895 | 3.7895 | 3.7895 | 3.7895 | 0.0 (0.0%) | 0 |
| 24 Mar 2009 | CNY | 3.8316 | 3.8677 | 3.7474 | 3.7895 | 3.7895 | -0.006 (-0.16%) | 15,032,239 |
| 23 Mar 2009 | CNY | 3.7113 | 3.8015 | 3.6812 | 3.7955 | 3.7955 | +0.09 (+2.43%) | 16,720,890 |
| 20 Mar 2009 | CNY | 3.7775 | 3.7835 | 3.6511 | 3.7053 | 3.7053 | -0.078 (-2.07%) | 13,253,496 |
| 19 Mar 2009 | CNY | 3.6812 | 3.8015 | 3.6752 | 3.7835 | 3.7835 | +0.096 (+2.61%) | 16,426,537 |
| 18 Mar 2009 | CNY | 3.6151 | 3.7534 | 3.579 | 3.6872 | 3.6872 | +0.072 (+1.99%) | 17,878,645 |
| 17 Mar 2009 | CNY | 3.4827 | 3.6391 | 3.4286 | 3.6151 | 3.6151 | +0.114 (+3.26%) | 11,570,739 |
| 16 Mar 2009 | CNY | 3.4466 | 3.5248 | 3.4105 | 3.5008 | 3.5008 | +0.066 (+1.93%) | 5,533,558 |
| 13 Mar 2009 | CNY | 3.5429 | 3.591 | 3.4045 | 3.4346 | 3.4346 | -0.114 (-3.22%) | 7,982,547 |
| 12 Mar 2009 | CNY | 3.5549 | 3.603 | 3.3384 | 3.5489 | 3.5489 | -0.066 (-1.83%) | 10,773,862 |
| 11 Mar 2009 | CNY | 3.7775 | 3.7955 | 3.579 | 3.6151 | 3.6151 | -0.102 (-2.75%) | 14,146,264 |
| 10 Mar 2009 | CNY | 3.585 | 3.7293 | 3.5308 | 3.7173 | 3.7173 | +0.078 (+2.15%) | 16,375,633 |
| 9 Mar 2009 | CNY | 3.6271 | 3.7594 | 3.591 | 3.6391 | 3.6391 | +0.024 (+0.66%) | 25,950,296 |
| 6 Mar 2009 | CNY | 3.3624 | 3.7053 | 3.3444 | 3.6151 | 3.6151 | +0.18 (+5.26%) | 26,028,829 |
| 5 Mar 2009 | CNY | 3.5308 | 3.5308 | 3.3564 | 3.4346 | 3.4346 | -0.054 (-1.55%) | 13,961,948 |
| 4 Mar 2009 | CNY | 3.3083 | 3.5188 | 3.2963 | 3.4887 | 3.4887 | +0.21 (+6.42%) | 12,848,319 |
| 3 Mar 2009 | CNY | 3.182 | 3.3504 | 3.1278 | 3.2782 | 3.2782 | +0.03 (+0.93%) | 9,045,332 |
| 2 Mar 2009 | CNY | 3.1278 | 3.2481 | 3.1038 | 3.2481 | 3.2481 | +0.09 (+2.86%) | 5,842,637 |
| 27 Feb 2009 | CNY | 3.3504 | 3.3684 | 3.0978 | 3.1579 | 3.1579 | -0.271 (-7.90%) | 12,517,945 |
| 26 Feb 2009 | CNY | 3.8316 | 3.8496 | 3.4286 | 3.4286 | 3.4286 | -0.379 (-9.95%) | 16,604,788 |
