| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 4.9357 | 5.0357 | 4.7 | 4.7929 | 4.7929 | -0.207 (-4.14%) | 18,630,565 |
| 24 Apr 2009 | CNY | 5.0714 | 5.2 | 4.9071 | 5 | 5 | +0.021 (+0.43%) | 24,607,989 |
| 23 Apr 2009 | CNY | 4.8786 | 5.2 | 4.7929 | 4.9786 | 4.9786 | -0.129 (-2.52%) | 32,179,949 |
| 22 Apr 2009 | CNY | 5.2 | 5.5643 | 5.0071 | 5.1071 | 5.1071 | +0.05 (+0.99%) | 66,933,284 |
| 21 Apr 2009 | CNY | 4.85 | 5.1071 | 4.7643 | 5.0571 | 5.0571 | +0.186 (+3.81%) | 33,228,745 |
| 20 Apr 2009 | CNY | 4.7214 | 4.9429 | 4.7214 | 4.8714 | 4.8714 | +0.15 (+3.18%) | 18,363,088 |
| 17 Apr 2009 | CNY | 4.8071 | 4.9214 | 4.6714 | 4.7214 | 4.7214 | -0.172 (-3.51%) | 26,691,568 |
| 16 Apr 2009 | CNY | 5.0357 | 5.2714 | 4.7929 | 4.8929 | 4.8929 | -0.079 (-1.58%) | 60,043,998 |
| 15 Apr 2009 | CNY | 4.4357 | 4.9714 | 4.4071 | 4.9714 | 4.9714 | +0.45 (+9.95%) | 54,318,042 |
| 14 Apr 2009 | CNY | 4.2143 | 4.5643 | 4.2143 | 4.5214 | 4.5214 | +0.264 (+6.21%) | 35,336,975 |
| 13 Apr 2009 | CNY | 4.2857 | 4.3143 | 4.1929 | 4.2571 | 4.2571 | +0.093 (+2.23%) | 19,328,363 |
| 10 Apr 2009 | CNY | 4.1643 | 4.1643 | 4.1643 | 4.1643 | 4.1643 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | CNY | 4.0857 | 4.1786 | 3.9857 | 4.1643 | 4.1643 | +0.057 (+1.39%) | 14,599,993 |
| 8 Apr 2009 | CNY | 4.2 | 4.3857 | 4.1071 | 4.1071 | 4.1071 | -0.086 (-2.05%) | 27,019,130 |
| 7 Apr 2009 | CNY | 4.1071 | 4.2429 | 4.0857 | 4.1929 | 4.1929 | +0.093 (+2.27%) | 11,508,473 |
| 3 Apr 2009 | CNY | 4.2643 | 4.2643 | 4.0071 | 4.1 | 4.1 | -0.086 (-2.05%) | 15,430,356 |
| 2 Apr 2009 | CNY | 4.2429 | 4.3214 | 4.1857 | 4.1857 | 4.1857 | -0.05 (-1.18%) | 16,218,902 |
| 1 Apr 2009 | CNY | 4.2857 | 4.3929 | 4.1786 | 4.2357 | 4.2357 | -0.021 (-0.50%) | 24,084,160 |
| 31 Mar 2009 | CNY | 4.0714 | 4.2857 | 4.0357 | 4.2571 | 4.2571 | +0.079 (+1.88%) | 27,806,192 |
| 30 Mar 2009 | CNY | 4.0357 | 4.3214 | 3.9857 | 4.1786 | 4.1786 | +0.15 (+3.72%) | 33,693,144 |
| 27 Mar 2009 | CNY | 3.9571 | 4.0714 | 3.9 | 4.0286 | 4.0286 | +0.093 (+2.36%) | 19,469,020 |
| 26 Mar 2009 | CNY | 3.8571 | 3.9429 | 3.7714 | 3.9357 | 3.9357 | +0.043 (+1.10%) | 11,854,416 |
| 25 Mar 2009 | CNY | 3.9357 | 4 | 3.8929 | 3.8929 | 3.8929 | -0.1 (-2.50%) | 13,469,853 |
| 24 Mar 2009 | CNY | 4.0214 | 4.0357 | 3.9357 | 3.9929 | 3.9929 | +0.029 (+0.72%) | 13,976,081 |
| 23 Mar 2009 | CNY | 3.9 | 3.9643 | 3.8857 | 3.9643 | 3.9643 | +0.064 (+1.65%) | 12,764,743 |
| 20 Mar 2009 | CNY | 3.9643 | 3.9643 | 3.8286 | 3.9 | 3.9 | -0.071 (-1.80%) | 12,950,844 |
| 19 Mar 2009 | CNY | 3.9286 | 4.0286 | 3.8571 | 3.9714 | 3.9714 | +0.086 (+2.21%) | 19,477,662 |
| 18 Mar 2009 | CNY | 3.8857 | 3.8857 | 3.8857 | 3.8857 | 3.8857 | 0.0 (0.0%) | 0 |
| 17 Mar 2009 | CNY | 3.8286 | 3.9643 | 3.75 | 3.8857 | 3.8857 | +0.071 (+1.87%) | 17,379,751 |
| 16 Mar 2009 | CNY | 3.7714 | 3.8286 | 3.6429 | 3.8143 | 3.8143 | +0.029 (+0.76%) | 8,366,157 |
