| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2009 | CNY | 4.8 | 4.9786 | 4.7714 | 4.8786 | 4.8786 | +0.079 (+1.64%) | 6,825,736 |
| 23 Apr 2009 | CNY | 4.85 | 4.8857 | 4.6857 | 4.8 | 4.8 | -0.129 (-2.61%) | 9,867,270 |
| 22 Apr 2009 | CNY | 4.9643 | 5.2 | 4.8429 | 4.9286 | 4.9286 | -0.021 (-0.43%) | 11,872,268 |
| 21 Apr 2009 | CNY | 4.9643 | 4.9643 | 4.8571 | 4.95 | 4.95 | -0.043 (-0.86%) | 6,483,374 |
| 20 Apr 2009 | CNY | 4.8714 | 5.0714 | 4.8714 | 4.9929 | 4.9929 | +0.136 (+2.80%) | 8,195,229 |
| 17 Apr 2009 | CNY | 5 | 5 | 4.8429 | 4.8571 | 4.8571 | -0.243 (-4.76%) | 14,125,039 |
| 16 Apr 2009 | CNY | 5.0929 | 5.2286 | 5.0929 | 5.1 | 5.1 | -0.257 (-4.80%) | 26,679,301 |
| 15 Apr 2009 | CNY | 5.3571 | 5.3571 | 5.3571 | 5.3571 | 5.3571 | 0.0 (0.0%) | 0 |
| 14 Apr 2009 | CNY | 5.5357 | 5.7 | 5.2857 | 5.3571 | 5.3571 | -0.129 (-2.34%) | 18,092,594 |
| 13 Apr 2009 | CNY | 5.3429 | 5.4857 | 5.3357 | 5.4857 | 5.4857 | +0.264 (+5.06%) | 8,572,030 |
| 10 Apr 2009 | CNY | 5.2071 | 5.2214 | 5 | 5.2214 | 5.2214 | +0.25 (+5.03%) | 14,786,028 |
| 9 Apr 2009 | CNY | 4.7357 | 4.9714 | 4.6929 | 4.9714 | 4.9714 | +0.236 (+4.98%) | 7,180,985 |
| 8 Apr 2009 | CNY | 4.9 | 4.9071 | 4.6786 | 4.7357 | 4.7357 | -0.186 (-3.77%) | 10,423,637 |
| 7 Apr 2009 | CNY | 4.8571 | 4.9786 | 4.7857 | 4.9214 | 4.9214 | +0.036 (+0.73%) | 7,073,381 |
| 3 Apr 2009 | CNY | 5.0286 | 5.1071 | 4.8429 | 4.8857 | 4.8857 | -0.121 (-2.42%) | 11,527,357 |
| 2 Apr 2009 | CNY | 5.1 | 5.1929 | 4.9786 | 5.0071 | 5.0071 | +0.064 (+1.30%) | 16,862,948 |
| 1 Apr 2009 | CNY | 4.7214 | 4.9429 | 4.7214 | 4.9429 | 4.9429 | +0.236 (+5.01%) | 17,817,410 |
| 31 Mar 2009 | CNY | 4.6143 | 4.7714 | 4.5357 | 4.7071 | 4.7071 | +0.007 (+0.15%) | 9,037,120 |
| 30 Mar 2009 | CNY | 4.6071 | 4.8143 | 4.4786 | 4.7 | 4.7 | +0.05 (+1.08%) | 11,332,689 |
| 27 Mar 2009 | CNY | 4.7714 | 4.8429 | 4.6143 | 4.65 | 4.65 | -0.1 (-2.11%) | 16,742,073 |
| 26 Mar 2009 | CNY | 4.6071 | 4.85 | 4.4 | 4.75 | 4.75 | +0.121 (+2.62%) | 27,393,158 |
| 25 Mar 2009 | CNY | 4.4286 | 4.6929 | 4.3643 | 4.6286 | 4.6286 | +0.157 (+3.52%) | 23,220,162 |
| 24 Mar 2009 | CNY | 4.4286 | 4.5714 | 4.35 | 4.4714 | 4.4714 | +0.114 (+2.62%) | 14,591,469 |
| 23 Mar 2009 | CNY | 4.3571 | 4.4857 | 4.2786 | 4.3571 | 4.3571 | +0.079 (+1.83%) | 16,977,727 |
| 20 Mar 2009 | CNY | 4.0714 | 4.2786 | 4.0714 | 4.2786 | 4.2786 | +0.207 (+5.09%) | 14,182,312 |
| 19 Mar 2009 | CNY | 4.0143 | 4.1429 | 3.9286 | 4.0714 | 4.0714 | +0.071 (+1.79%) | 7,631,138 |
| 18 Mar 2009 | CNY | 3.9643 | 4.1429 | 3.9071 | 4 | 4 | +0.05 (+1.27%) | 8,985,730 |
| 17 Mar 2009 | CNY | 3.8071 | 4 | 3.8071 | 3.95 | 3.95 | +0.143 (+3.75%) | 7,878,528 |
| 16 Mar 2009 | CNY | 3.5929 | 3.8071 | 3.5857 | 3.8071 | 3.8071 | +0.178 (+4.92%) | 6,321,008 |
| 13 Mar 2009 | CNY | 3.6571 | 3.7 | 3.5786 | 3.6286 | 3.6286 | -0.014 (-0.39%) | 3,538,091 |
