| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 5.42 | 5.52 | 5.11 | 5.16 | 5.16 | -0.28 (-5.15%) | 9,915,970 |
| 24 Apr 2009 | CNY | 5.56 | 5.58 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 9,979,266 |
| 23 Apr 2009 | CNY | 5.5 | 5.58 | 5.36 | 5.53 | 5.53 | +0.01 (+0.18%) | 12,805,121 |
| 22 Apr 2009 | CNY | 6.05 | 6.09 | 5.48 | 5.52 | 5.52 | -0.54 (-8.91%) | 25,841,214 |
| 21 Apr 2009 | CNY | 5.75 | 6.2 | 5.7 | 6.06 | 6.06 | +0.2 (+3.41%) | 31,463,790 |
| 20 Apr 2009 | CNY | 5.71 | 5.91 | 5.67 | 5.86 | 5.86 | +0.13 (+2.27%) | 14,324,063 |
| 17 Apr 2009 | CNY | 5.97 | 5.97 | 5.7 | 5.73 | 5.73 | -0.25 (-4.18%) | 17,024,941 |
| 16 Apr 2009 | CNY | 5.85 | 6.09 | 5.8 | 5.98 | 5.98 | +0.12 (+2.05%) | 24,371,471 |
| 15 Apr 2009 | CNY | 5.86 | 5.93 | 5.69 | 5.86 | 5.86 | -0.04 (-0.68%) | 19,192,331 |
| 14 Apr 2009 | CNY | 5.93 | 5.96 | 5.76 | 5.9 | 5.9 | -0.03 (-0.51%) | 22,443,078 |
| 13 Apr 2009 | CNY | 5.81 | 5.99 | 5.71 | 5.93 | 5.93 | +0.14 (+2.42%) | 29,822,935 |
| 10 Apr 2009 | CNY | 5.65 | 5.84 | 5.53 | 5.79 | 5.79 | +0.19 (+3.39%) | 24,607,012 |
| 9 Apr 2009 | CNY | 5.6 | 5.68 | 5.41 | 5.6 | 5.6 | -0.04 (-0.71%) | 17,121,989 |
| 8 Apr 2009 | CNY | 5.63 | 5.89 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 31,225,923 |
| 7 Apr 2009 | CNY | 5.61 | 5.75 | 5.53 | 5.62 | 5.62 | 0.0 (0.0%) | 13,482,413 |
| 3 Apr 2009 | CNY | 5.55 | 5.75 | 5.48 | 5.62 | 5.62 | +0.11 (+2.00%) | 22,711,398 |
| 2 Apr 2009 | CNY | 5.5 | 5.68 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 17,623,842 |
| 1 Apr 2009 | CNY | 5.45 | 5.66 | 5.45 | 5.58 | 5.58 | +0.13 (+2.39%) | 19,299,615 |
| 31 Mar 2009 | CNY | 5.4 | 5.46 | 5.2 | 5.45 | 5.45 | -0.05 (-0.91%) | 11,582,256 |
| 30 Mar 2009 | CNY | 5.44 | 5.59 | 5.38 | 5.5 | 5.5 | +0.11 (+2.04%) | 15,117,311 |
| 27 Mar 2009 | CNY | 5.4 | 5.46 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 13,667,553 |
| 26 Mar 2009 | CNY | 5.2 | 5.32 | 5.06 | 5.32 | 5.32 | +0.13 (+2.50%) | 10,863,708 |
| 25 Mar 2009 | CNY | 5.41 | 5.42 | 5.18 | 5.19 | 5.19 | -0.25 (-4.60%) | 14,025,827 |
| 24 Mar 2009 | CNY | 5.52 | 5.54 | 5.38 | 5.44 | 5.44 | -0.03 (-0.55%) | 13,742,574 |
| 23 Mar 2009 | CNY | 5.46 | 5.58 | 5.39 | 5.47 | 5.47 | -0.02 (-0.36%) | 17,450,449 |
| 20 Mar 2009 | CNY | 5.36 | 5.6 | 5.25 | 5.49 | 5.49 | +0.16 (+3.00%) | 24,871,736 |
| 19 Mar 2009 | CNY | 5.2 | 5.39 | 5.11 | 5.33 | 5.33 | +0.12 (+2.30%) | 16,414,421 |
| 18 Mar 2009 | CNY | 5.15 | 5.33 | 5.11 | 5.21 | 5.21 | +0.09 (+1.76%) | 17,306,634 |
| 17 Mar 2009 | CNY | 5.09 | 5.15 | 4.98 | 5.12 | 5.12 | +0.17 (+3.43%) | 11,511,686 |
| 16 Mar 2009 | CNY | 4.85 | 4.97 | 4.8 | 4.95 | 4.95 | 0.0 (0.0%) | 6,262,367 |
