| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2009 | CNY | 5.0456 | 5.0988 | 4.8652 | 4.8652 | 4.8652 | -0.176 (-3.50%) | 19,240,900 |
| 23 Apr 2009 | CNY | 4.8283 | 5.0866 | 4.6644 | 5.0415 | 5.0415 | +0.172 (+3.54%) | 18,231,319 |
| 22 Apr 2009 | CNY | 5.2218 | 5.2218 | 4.7464 | 4.8693 | 4.8693 | -0.357 (-6.82%) | 29,001,229 |
| 21 Apr 2009 | CNY | 5.2874 | 5.5743 | 5.0333 | 5.2259 | 5.2259 | -0.164 (-3.04%) | 46,841,927 |
| 20 Apr 2009 | CNY | 5.1644 | 5.4513 | 5.1152 | 5.3899 | 5.3899 | +0.082 (+1.54%) | 48,960,703 |
| 17 Apr 2009 | CNY | 5.6563 | 5.7751 | 5.2382 | 5.3079 | 5.3079 | +0.057 (+1.09%) | 70,156,023 |
| 16 Apr 2009 | CNY | 5.107 | 5.3489 | 4.9718 | 5.2505 | 5.2505 | +0.127 (+2.48%) | 48,571,276 |
| 15 Apr 2009 | CNY | 4.7177 | 5.1808 | 4.6726 | 5.1234 | 5.1234 | +0.414 (+8.79%) | 42,413,392 |
| 14 Apr 2009 | CNY | 4.6726 | 4.7218 | 4.6193 | 4.7095 | 4.7095 | +0.021 (+0.44%) | 11,489,990 |
| 13 Apr 2009 | CNY | 4.6644 | 4.6972 | 4.6029 | 4.689 | 4.689 | +0.061 (+1.33%) | 11,690,347 |
| 10 Apr 2009 | CNY | 4.5537 | 4.6685 | 4.4881 | 4.6275 | 4.6275 | +0.09 (+1.99%) | 14,371,606 |
| 9 Apr 2009 | CNY | 4.4881 | 4.5578 | 4.4512 | 4.5373 | 4.5373 | +0.029 (+0.64%) | 6,072,666 |
| 8 Apr 2009 | CNY | 4.6931 | 4.7669 | 4.4881 | 4.5086 | 4.5086 | -0.168 (-3.59%) | 10,149,213 |
| 7 Apr 2009 | CNY | 4.6767 | 4.6767 | 4.6767 | 4.6767 | 4.6767 | 0.0 (0.0%) | 0 |
| 3 Apr 2009 | CNY | 4.8816 | 4.898 | 4.6726 | 4.6767 | 4.6767 | -0.201 (-4.12%) | 9,897,849 |
| 2 Apr 2009 | CNY | 4.8365 | 4.9103 | 4.7873 | 4.8775 | 4.8775 | +0.012 (+0.25%) | 9,879,499 |
| 1 Apr 2009 | CNY | 4.8816 | 4.939 | 4.7546 | 4.8652 | 4.8652 | -0.033 (-0.67%) | 8,721,964 |
| 31 Mar 2009 | CNY | 4.7218 | 4.9103 | 4.6316 | 4.898 | 4.898 | +0.082 (+1.70%) | 9,399,726 |
| 30 Mar 2009 | CNY | 4.9226 | 4.9226 | 4.7996 | 4.816 | 4.816 | -0.127 (-2.57%) | 8,094,550 |
| 27 Mar 2009 | CNY | 4.8365 | 5.0005 | 4.7464 | 4.9431 | 4.9431 | +0.148 (+3.08%) | 17,154,474 |
| 26 Mar 2009 | CNY | 4.5906 | 4.8652 | 4.5619 | 4.7955 | 4.7955 | +0.164 (+3.54%) | 16,968,202 |
| 25 Mar 2009 | CNY | 4.5824 | 4.6931 | 4.5086 | 4.6316 | 4.6316 | +0.016 (+0.36%) | 9,834,154 |
| 24 Mar 2009 | CNY | 4.7013 | 4.7136 | 4.5578 | 4.6152 | 4.6152 | -0.037 (-0.79%) | 7,967,790 |
| 23 Mar 2009 | CNY | 4.5906 | 4.7054 | 4.5906 | 4.6521 | 4.6521 | +0.025 (+0.53%) | 11,513,905 |
| 20 Mar 2009 | CNY | 4.648 | 4.7054 | 4.5086 | 4.6275 | 4.6275 | +0.004 (+0.09%) | 11,302,572 |
| 19 Mar 2009 | CNY | 4.5086 | 4.6398 | 4.3652 | 4.6234 | 4.6234 | +0.115 (+2.55%) | 19,073,837 |
| 18 Mar 2009 | CNY | 4.4103 | 4.5865 | 4.3857 | 4.5086 | 4.5086 | +0.106 (+2.42%) | 21,595,662 |
| 17 Mar 2009 | CNY | 4.2955 | 4.4185 | 4.2176 | 4.4021 | 4.4021 | +0.139 (+3.27%) | 14,115,662 |
| 16 Mar 2009 | CNY | 4.2873 | 4.3119 | 4.1397 | 4.2627 | 4.2627 | -0.021 (-0.48%) | 10,692,389 |
| 13 Mar 2009 | CNY | 4.4062 | 4.4717 | 4.2422 | 4.2832 | 4.2832 | -0.098 (-2.25%) | 10,603,379 |
