| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2009 | CNY | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | -0.02 (-0.48%) | 25,725,201 |
| 13 Apr 2009 | CNY | 4.08 | 4.22 | 4.07 | 4.2 | 4.2 | +0.13 (+3.19%) | 29,467,282 |
| 10 Apr 2009 | CNY | 4.05 | 4.08 | 3.95 | 4.07 | 4.07 | +0.05 (+1.24%) | 18,653,283 |
| 9 Apr 2009 | CNY | 4 | 4.03 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 12,994,616 |
| 8 Apr 2009 | CNY | 4.11 | 4.14 | 4 | 4 | 4 | -0.13 (-3.15%) | 13,166,942 |
| 7 Apr 2009 | CNY | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 11,239,707 |
| 3 Apr 2009 | CNY | 4.25 | 4.28 | 4.05 | 4.12 | 4.12 | -0.09 (-2.14%) | 16,298,505 |
| 2 Apr 2009 | CNY | 4.14 | 4.33 | 4.14 | 4.21 | 4.21 | +0.07 (+1.69%) | 29,029,009 |
| 1 Apr 2009 | CNY | 4.11 | 4.16 | 4.02 | 4.14 | 4.14 | +0.05 (+1.22%) | 23,695,335 |
| 31 Mar 2009 | CNY | 4.08 | 4.13 | 3.99 | 4.09 | 4.09 | -0.08 (-1.92%) | 21,488,728 |
| 30 Mar 2009 | CNY | 4.29 | 4.29 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 18,167,309 |
| 27 Mar 2009 | CNY | 4.18 | 4.41 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 58,080,994 |
| 26 Mar 2009 | CNY | 4.1 | 4.21 | 3.99 | 4.16 | 4.16 | +0.05 (+1.22%) | 22,516,232 |
| 25 Mar 2009 | CNY | 4.17 | 4.23 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 24,221,303 |
| 24 Mar 2009 | CNY | 4.22 | 4.24 | 4.1 | 4.21 | 4.21 | +0.05 (+1.20%) | 34,088,457 |
| 23 Mar 2009 | CNY | 4.15 | 4.26 | 4.12 | 4.16 | 4.16 | +0.05 (+1.22%) | 36,493,898 |
| 20 Mar 2009 | CNY | 3.99 | 4.15 | 3.98 | 4.11 | 4.11 | +0.13 (+3.27%) | 39,175,772 |
| 19 Mar 2009 | CNY | 3.92 | 3.98 | 3.87 | 3.98 | 3.98 | +0.07 (+1.79%) | 22,145,805 |
| 18 Mar 2009 | CNY | 3.85 | 3.98 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 27,212,732 |
| 17 Mar 2009 | CNY | 3.75 | 3.85 | 3.74 | 3.83 | 3.83 | +0.1 (+2.68%) | 16,714,562 |
| 16 Mar 2009 | CNY | 3.7 | 3.73 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 5,802,928 |
| 13 Mar 2009 | CNY | 3.72 | 3.76 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 7,177,864 |
| 12 Mar 2009 | CNY | 3.7 | 3.74 | 3.63 | 3.71 | 3.71 | 0.0 (0.0%) | 8,583,819 |
| 11 Mar 2009 | CNY | 3.71 | 3.86 | 3.68 | 3.71 | 3.71 | +0.07 (+1.92%) | 20,500,373 |
| 10 Mar 2009 | CNY | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | +0.05 (+1.39%) | 8,710,604 |
| 9 Mar 2009 | CNY | 3.81 | 3.83 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 14,290,202 |
| 6 Mar 2009 | CNY | 3.77 | 3.86 | 3.72 | 3.77 | 3.77 | -0.04 (-1.05%) | 15,568,369 |
| 5 Mar 2009 | CNY | 3.82 | 3.87 | 3.72 | 3.81 | 3.81 | -0.01 (-0.26%) | 23,599,331 |
| 4 Mar 2009 | CNY | 3.6 | 3.83 | 3.6 | 3.82 | 3.82 | +0.18 (+4.95%) | 28,520,426 |
| 3 Mar 2009 | CNY | 3.55 | 3.71 | 3.5 | 3.64 | 3.64 | +0.03 (+0.83%) | 17,285,666 |
