| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | CNY | 4.1 | 4.25 | 4.05 | 4.2 | 4.2 | +0.05 (+1.20%) | 16,467,045 |
| 20 Apr 2009 | CNY | 4.02 | 4.16 | 4.02 | 4.15 | 4.15 | +0.13 (+3.23%) | 14,161,419 |
| 17 Apr 2009 | CNY | 4.1 | 4.11 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 11,470,563 |
| 16 Apr 2009 | CNY | 4 | 4.18 | 4 | 4.11 | 4.11 | +0.03 (+0.74%) | 14,026,470 |
| 15 Apr 2009 | CNY | 4.14 | 4.14 | 4.02 | 4.08 | 4.08 | -0.08 (-1.92%) | 17,816,447 |
| 14 Apr 2009 | CNY | 3.96 | 4.18 | 3.96 | 4.16 | 4.16 | +0.24 (+6.12%) | 36,711,865 |
| 13 Apr 2009 | CNY | 3.86 | 3.95 | 3.85 | 3.92 | 3.92 | +0.11 (+2.89%) | 14,494,787 |
| 10 Apr 2009 | CNY | 3.76 | 3.86 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 11,074,315 |
| 9 Apr 2009 | CNY | 3.72 | 3.76 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 7,831,624 |
| 8 Apr 2009 | CNY | 3.93 | 3.94 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 9,003,961 |
| 7 Apr 2009 | CNY | 3.81 | 3.99 | 3.79 | 3.95 | 3.95 | +0.12 (+3.13%) | 14,015,266 |
| 3 Apr 2009 | CNY | 3.9 | 3.91 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 10,206,343 |
| 2 Apr 2009 | CNY | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 12,715,461 |
| 1 Apr 2009 | CNY | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 10,813,181 |
| 31 Mar 2009 | CNY | 3.9 | 3.91 | 3.79 | 3.91 | 3.91 | -0.05 (-1.26%) | 7,970,378 |
| 30 Mar 2009 | CNY | 3.91 | 3.99 | 3.86 | 3.96 | 3.96 | +0.06 (+1.54%) | 12,375,397 |
| 27 Mar 2009 | CNY | 3.9 | 3.99 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 15,369,205 |
| 26 Mar 2009 | CNY | 3.79 | 3.89 | 3.72 | 3.87 | 3.87 | +0.07 (+1.84%) | 9,117,113 |
| 25 Mar 2009 | CNY | 3.8 | 3.92 | 3.67 | 3.8 | 3.8 | -0.01 (-0.26%) | 15,460,403 |
| 24 Mar 2009 | CNY | 3.83 | 3.85 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 11,105,813 |
| 23 Mar 2009 | CNY | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 12,899,971 |
| 20 Mar 2009 | CNY | 3.84 | 3.9 | 3.72 | 3.8 | 3.8 | -0.01 (-0.26%) | 13,666,046 |
| 19 Mar 2009 | CNY | 3.61 | 3.81 | 3.56 | 3.81 | 3.81 | +0.22 (+6.13%) | 13,901,555 |
| 18 Mar 2009 | CNY | 3.57 | 3.66 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 8,118,336 |
| 17 Mar 2009 | CNY | 3.45 | 3.58 | 3.41 | 3.56 | 3.56 | +0.13 (+3.79%) | 4,430,028 |
| 16 Mar 2009 | CNY | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,712,586 |
| 13 Mar 2009 | CNY | 3.48 | 3.5 | 3.39 | 3.42 | 3.42 | -0.05 (-1.44%) | 3,100,787 |
| 12 Mar 2009 | CNY | 3.51 | 3.54 | 3.36 | 3.47 | 3.47 | -0.02 (-0.57%) | 2,839,925 |
| 11 Mar 2009 | CNY | 3.62 | 3.64 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 3,974,844 |
| 10 Mar 2009 | CNY | 3.47 | 3.56 | 3.34 | 3.55 | 3.55 | +0.08 (+2.31%) | 3,072,260 |
