| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 4.4 | 4.4974 | 4.2462 | 4.4256 | 4.4256 | -0.015 (-0.35%) | 49,216,555 |
| 24 Apr 2009 | CNY | 4.2923 | 4.5744 | 4.2462 | 4.441 | 4.441 | +0.21 (+4.97%) | 78,707,976 |
| 23 Apr 2009 | CNY | 4.1436 | 4.2308 | 4.0308 | 4.2308 | 4.2308 | +0.087 (+2.10%) | 32,498,505 |
| 22 Apr 2009 | CNY | 4.1795 | 4.2103 | 3.9897 | 4.1436 | 4.1436 | +0.015 (+0.37%) | 42,164,727 |
| 21 Apr 2009 | CNY | 4.0615 | 4.1282 | 3.9744 | 4.1282 | 4.1282 | +0.01 (+0.25%) | 26,733,339 |
| 20 Apr 2009 | CNY | 4.0256 | 4.1231 | 4.0256 | 4.118 | 4.118 | +0.092 (+2.30%) | 16,351,083 |
| 17 Apr 2009 | CNY | 4.1436 | 4.1487 | 4.0154 | 4.0256 | 4.0256 | -0.133 (-3.21%) | 22,018,818 |
| 16 Apr 2009 | CNY | 4.2513 | 4.3282 | 4.1385 | 4.159 | 4.159 | -0.092 (-2.17%) | 27,129,150 |
| 15 Apr 2009 | CNY | 4.2 | 4.3333 | 4.0154 | 4.2513 | 4.2513 | +0.036 (+0.85%) | 42,344,263 |
| 14 Apr 2009 | CNY | 4.0667 | 4.2154 | 3.9846 | 4.2154 | 4.2154 | +0.144 (+3.53%) | 43,164,197 |
| 13 Apr 2009 | CNY | 4.041 | 4.1744 | 3.9539 | 4.0718 | 4.0718 | +0.031 (+0.76%) | 33,926,361 |
| 10 Apr 2009 | CNY | 4.0256 | 4.1949 | 4.0205 | 4.041 | 4.041 | +0.036 (+0.90%) | 37,560,159 |
| 9 Apr 2009 | CNY | 3.8718 | 4.0769 | 3.8205 | 4.0051 | 4.0051 | +0.015 (+0.39%) | 23,855,785 |
| 8 Apr 2009 | CNY | 3.9897 | 3.9897 | 3.9897 | 3.9897 | 3.9897 | 0.0 (0.0%) | 0 |
| 7 Apr 2009 | CNY | 3.9744 | 4 | 3.9077 | 3.9897 | 3.9897 | +0.021 (+0.52%) | 17,001,554 |
| 3 Apr 2009 | CNY | 4.0359 | 4.0923 | 3.9385 | 3.9692 | 3.9692 | -0.067 (-1.65%) | 26,761,612 |
| 2 Apr 2009 | CNY | 4.0513 | 4.0923 | 3.9385 | 4.0359 | 4.0359 | +0.015 (+0.38%) | 35,986,386 |
| 1 Apr 2009 | CNY | 4.0513 | 4.0974 | 3.9539 | 4.0205 | 4.0205 | +0.036 (+0.90%) | 32,133,769 |
| 31 Mar 2009 | CNY | 3.841 | 4 | 3.7949 | 3.9846 | 3.9846 | +0.061 (+1.57%) | 17,152,404 |
| 30 Mar 2009 | CNY | 3.8769 | 4.0256 | 3.8769 | 3.9231 | 3.9231 | -0.005 (-0.13%) | 16,298,324 |
| 27 Mar 2009 | CNY | 3.9539 | 3.9846 | 3.8513 | 3.9282 | 3.9282 | -0.021 (-0.52%) | 24,700,595 |
| 26 Mar 2009 | CNY | 3.8974 | 3.9487 | 3.7692 | 3.9487 | 3.9487 | +0.051 (+1.32%) | 27,413,733 |
| 25 Mar 2009 | CNY | 4.1026 | 4.1026 | 3.8974 | 3.8974 | 3.8974 | -0.267 (-6.40%) | 37,944,357 |
| 24 Mar 2009 | CNY | 4 | 4.2564 | 3.9949 | 4.1641 | 4.1641 | +0.21 (+5.32%) | 50,363,613 |
| 23 Mar 2009 | CNY | 3.8308 | 3.9846 | 3.7949 | 3.9539 | 3.9539 | +0.036 (+0.92%) | 29,203,664 |
| 20 Mar 2009 | CNY | 3.918 | 3.918 | 3.918 | 3.918 | 3.918 | 0.0 (0.0%) | 0 |
| 19 Mar 2009 | CNY | 3.8462 | 3.9282 | 3.7744 | 3.918 | 3.918 | +0.072 (+1.87%) | 23,412,930 |
| 18 Mar 2009 | CNY | 3.8513 | 3.9436 | 3.8205 | 3.8462 | 3.8462 | +0.005 (+0.14%) | 24,716,920 |
| 17 Mar 2009 | CNY | 3.7333 | 3.8769 | 3.6923 | 3.841 | 3.841 | +0.174 (+4.75%) | 24,055,272 |
| 16 Mar 2009 | CNY | 3.6872 | 3.7128 | 3.5897 | 3.6667 | 3.6667 | -0.01 (-0.28%) | 11,169,488 |
