| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2009 | CNY | 5.57 | 5.78 | 5.47 | 5.67 | 5.67 | +0.09 (+1.61%) | 10,351,254 |
| 30 Apr 2009 | CNY | 5.64 | 5.64 | 5.46 | 5.58 | 5.58 | +0.2 (+3.72%) | 7,342,543 |
| 29 Apr 2009 | CNY | 5.18 | 5.38 | 5.13 | 5.38 | 5.38 | +0.26 (+5.08%) | 4,809,337 |
| 28 Apr 2009 | CNY | 5.05 | 5.25 | 5.04 | 5.12 | 5.12 | -0.06 (-1.16%) | 4,476,168 |
| 27 Apr 2009 | CNY | 5.38 | 5.45 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 9,155,807 |
| 24 Apr 2009 | CNY | 5.68 | 5.68 | 5.45 | 5.45 | 5.45 | -0.28 (-4.89%) | 6,539,872 |
| 23 Apr 2009 | CNY | 5.75 | 5.94 | 5.62 | 5.73 | 5.73 | -0.19 (-3.21%) | 7,677,301 |
| 22 Apr 2009 | CNY | 6.15 | 6.28 | 5.9 | 5.92 | 5.92 | -0.2 (-3.27%) | 8,138,616 |
| 21 Apr 2009 | CNY | 6.03 | 6.18 | 5.97 | 6.12 | 6.12 | +0.04 (+0.66%) | 6,263,567 |
| 20 Apr 2009 | CNY | 6.15 | 6.15 | 5.98 | 6.08 | 6.08 | -0.07 (-1.14%) | 6,562,250 |
| 17 Apr 2009 | CNY | 5.97 | 6.2 | 5.86 | 6.15 | 6.15 | +0.18 (+3.02%) | 10,941,241 |
| 16 Apr 2009 | CNY | 6.15 | 6.18 | 5.86 | 5.97 | 5.97 | -0.13 (-2.13%) | 9,437,424 |
| 15 Apr 2009 | CNY | 6.35 | 6.35 | 6.06 | 6.1 | 6.1 | -0.28 (-4.39%) | 15,653,008 |
| 14 Apr 2009 | CNY | 6.4 | 6.52 | 6.29 | 6.38 | 6.38 | -0.12 (-1.85%) | 6,750,342 |
| 13 Apr 2009 | CNY | 6.4 | 6.7 | 6.1 | 6.5 | 6.5 | +0.1 (+1.56%) | 15,601,541 |
| 10 Apr 2009 | CNY | 6.5 | 6.55 | 6.29 | 6.4 | 6.4 | +0.07 (+1.11%) | 8,757,504 |
| 9 Apr 2009 | CNY | 6.27 | 6.34 | 6.16 | 6.33 | 6.33 | +0.06 (+0.96%) | 4,649,860 |
| 8 Apr 2009 | CNY | 6.25 | 6.58 | 6.16 | 6.27 | 6.27 | 0.0 (0.0%) | 9,691,697 |
| 7 Apr 2009 | CNY | 6.16 | 6.27 | 6.05 | 6.27 | 6.27 | +0.11 (+1.79%) | 5,807,690 |
| 3 Apr 2009 | CNY | 6.26 | 6.26 | 6.02 | 6.16 | 6.16 | -0.08 (-1.28%) | 7,893,355 |
| 2 Apr 2009 | CNY | 6.55 | 6.55 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 17,050,492 |
| 1 Apr 2009 | CNY | 6.22 | 6.24 | 6.15 | 6.24 | 6.24 | +0.3 (+5.05%) | 2,545,374 |
| 31 Mar 2009 | CNY | 5.8 | 5.94 | 5.8 | 5.94 | 5.94 | +0.28 (+4.95%) | 7,658,461 |
| 30 Mar 2009 | CNY | 5.8 | 5.83 | 5.6 | 5.66 | 5.66 | -0.19 (-3.25%) | 7,504,716 |
| 27 Mar 2009 | CNY | 5.87 | 5.98 | 5.7 | 5.85 | 5.85 | -0.04 (-0.68%) | 9,301,302 |
| 26 Mar 2009 | CNY | 5.9 | 6.07 | 5.68 | 5.89 | 5.89 | -0.09 (-1.51%) | 13,839,743 |
| 25 Mar 2009 | CNY | 6 | 6.13 | 5.9 | 5.98 | 5.98 | -0.16 (-2.61%) | 8,649,488 |
| 24 Mar 2009 | CNY | 6.06 | 6.25 | 5.87 | 6.14 | 6.14 | +0.17 (+2.85%) | 16,439,861 |
| 23 Mar 2009 | CNY | 5.96 | 5.97 | 5.84 | 5.97 | 5.97 | +0.28 (+4.92%) | 8,725,337 |
| 20 Mar 2009 | CNY | 5.69 | 5.69 | 5.51 | 5.69 | 5.69 | +0.27 (+4.98%) | 7,770,854 |
