| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2009 | CNY | 5.79 | 5.99 | 5.75 | 5.84 | 5.84 | +0.05 (+0.86%) | 11,447,616 |
| 13 Apr 2009 | CNY | 5.81 | 5.88 | 5.67 | 5.79 | 5.79 | -0.07 (-1.19%) | 13,362,485 |
| 10 Apr 2009 | CNY | 5.65 | 5.94 | 5.62 | 5.86 | 5.86 | -0.06 (-1.01%) | 21,480,226 |
| 9 Apr 2009 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
| 8 Apr 2009 | CNY | 6 | 6.02 | 5.81 | 5.92 | 5.92 | -0.12 (-1.99%) | 7,517,829 |
| 7 Apr 2009 | CNY | 6.01 | 6.09 | 5.88 | 6.04 | 6.04 | -0.02 (-0.33%) | 6,542,852 |
| 3 Apr 2009 | CNY | 6.02 | 6.15 | 5.9 | 6.06 | 6.06 | +0.05 (+0.83%) | 7,984,060 |
| 2 Apr 2009 | CNY | 6.12 | 6.2 | 6 | 6.01 | 6.01 | -0.15 (-2.44%) | 7,837,451 |
| 1 Apr 2009 | CNY | 6.29 | 6.34 | 6.07 | 6.16 | 6.16 | -0.02 (-0.32%) | 13,027,943 |
| 31 Mar 2009 | CNY | 5.78 | 6.28 | 5.61 | 6.18 | 6.18 | +0.34 (+5.82%) | 11,463,750 |
| 30 Mar 2009 | CNY | 5.85 | 6.03 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 9,716,149 |
| 27 Mar 2009 | CNY | 5.55 | 5.95 | 5.5 | 5.8 | 5.8 | +0.32 (+5.84%) | 14,487,626 |
| 26 Mar 2009 | CNY | 5.28 | 5.5 | 5.25 | 5.48 | 5.48 | +0.09 (+1.67%) | 5,935,901 |
| 25 Mar 2009 | CNY | 5.6 | 5.77 | 5.39 | 5.39 | 5.39 | -0.32 (-5.60%) | 6,961,126 |
| 24 Mar 2009 | CNY | 5.92 | 5.92 | 5.7 | 5.71 | 5.71 | -0.18 (-3.06%) | 9,335,419 |
| 23 Mar 2009 | CNY | 5.69 | 5.96 | 5.53 | 5.89 | 5.89 | +0.2 (+3.51%) | 12,815,310 |
| 20 Mar 2009 | CNY | 5.55 | 5.71 | 5.43 | 5.69 | 5.69 | +0.22 (+4.02%) | 14,138,710 |
| 19 Mar 2009 | CNY | 5.28 | 5.53 | 5.23 | 5.47 | 5.47 | +0.17 (+3.21%) | 9,014,858 |
| 18 Mar 2009 | CNY | 5.26 | 5.43 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 6,588,180 |
| 17 Mar 2009 | CNY | 5.08 | 5.3 | 5.03 | 5.26 | 5.26 | +0.18 (+3.54%) | 5,097,930 |
| 16 Mar 2009 | CNY | 5 | 5.1 | 4.91 | 5.08 | 5.08 | +0.01 (+0.20%) | 4,015,810 |
| 13 Mar 2009 | CNY | 5.29 | 5.39 | 5.07 | 5.07 | 5.07 | -0.19 (-3.61%) | 5,391,163 |
| 12 Mar 2009 | CNY | 5.44 | 5.44 | 5.14 | 5.26 | 5.26 | -0.22 (-4.01%) | 6,848,074 |
| 11 Mar 2009 | CNY | 5.75 | 5.8 | 5.45 | 5.48 | 5.48 | -0.21 (-3.69%) | 10,329,607 |
| 10 Mar 2009 | CNY | 5.32 | 5.77 | 5.3 | 5.69 | 5.69 | +0.19 (+3.45%) | 13,921,055 |
| 9 Mar 2009 | CNY | 5.47 | 5.62 | 5.2 | 5.5 | 5.5 | +0.03 (+0.55%) | 13,121,460 |
| 6 Mar 2009 | CNY | 5.22 | 5.47 | 5.05 | 5.47 | 5.47 | +0.17 (+3.21%) | 8,775,960 |
| 5 Mar 2009 | CNY | 5.36 | 5.45 | 5.09 | 5.3 | 5.3 | 0.0 (0.0%) | 9,712,523 |
| 4 Mar 2009 | CNY | 5.03 | 5.35 | 5.03 | 5.3 | 5.3 | +0.27 (+5.37%) | 7,725,936 |
| 3 Mar 2009 | CNY | 4.81 | 5.18 | 4.71 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,804,333 |
