| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | CNY | 4.4688 | 4.5644 | 4.2549 | 4.487 | 4.487 | +0.018 (+0.41%) | 21,646,119 |
| 8 Apr 2009 | CNY | 4.6554 | 4.8465 | 4.4597 | 4.4688 | 4.4688 | -0.214 (-4.57%) | 23,982,895 |
| 7 Apr 2009 | CNY | 4.8055 | 4.8055 | 4.6326 | 4.6827 | 4.6827 | +0.082 (+1.78%) | 26,629,631 |
| 3 Apr 2009 | CNY | 4.528 | 4.7737 | 4.4824 | 4.6008 | 4.6008 | +0.091 (+2.02%) | 34,183,733 |
| 2 Apr 2009 | CNY | 4.4369 | 4.5917 | 4.3778 | 4.5097 | 4.5097 | +0.073 (+1.64%) | 27,655,473 |
| 1 Apr 2009 | CNY | 4.4642 | 4.5826 | 4.4051 | 4.4369 | 4.4369 | -0.041 (-0.92%) | 20,163,507 |
| 31 Mar 2009 | CNY | 4.4597 | 4.5188 | 4.2413 | 4.4779 | 4.4779 | -0.082 (-1.80%) | 21,542,381 |
| 30 Mar 2009 | CNY | 4.3596 | 4.6281 | 4.3596 | 4.5598 | 4.5598 | +0.205 (+4.70%) | 25,179,738 |
| 27 Mar 2009 | CNY | 4.355 | 4.528 | 4.3232 | 4.355 | 4.355 | 0.0 (0.0%) | 20,282,445 |
| 26 Mar 2009 | CNY | 4.2231 | 4.3641 | 4.1457 | 4.355 | 4.355 | -0.027 (-0.62%) | 22,619,703 |
| 24 Mar 2009 | CNY | 4.2003 | 4.4415 | 4.0956 | 4.3823 | 4.3823 | +0.191 (+4.56%) | 33,143,199 |
| 23 Mar 2009 | CNY | 4.1593 | 4.2504 | 4.0956 | 4.1912 | 4.1912 | +0.045 (+1.10%) | 18,262,975 |
| 20 Mar 2009 | CNY | 4.2322 | 4.2413 | 4.0046 | 4.1457 | 4.1457 | -0.086 (-2.04%) | 16,558,541 |
| 19 Mar 2009 | CNY | 4.1548 | 4.2595 | 4.1047 | 4.2322 | 4.2322 | +0.077 (+1.86%) | 15,027,097 |
| 18 Mar 2009 | CNY | 4.2185 | 4.3004 | 4.1548 | 4.1548 | 4.1548 | -0.004 (-0.11%) | 15,519,738 |
| 17 Mar 2009 | CNY | 4.0001 | 4.2322 | 3.9864 | 4.1593 | 4.1593 | +0.15 (+3.74%) | 16,975,811 |
| 16 Mar 2009 | CNY | 3.8818 | 4.0092 | 3.8681 | 4.0092 | 4.0092 | +0.091 (+2.32%) | 7,107,814 |
| 13 Mar 2009 | CNY | 4.0774 | 4.0774 | 3.9091 | 3.9182 | 3.9182 | -0.086 (-2.16%) | 9,302,421 |
| 12 Mar 2009 | CNY | 3.9136 | 4.0501 | 3.8408 | 4.0046 | 4.0046 | +0.059 (+1.50%) | 14,008,157 |
| 11 Mar 2009 | CNY | 3.8317 | 4.0911 | 3.8271 | 3.9455 | 3.9455 | +0.159 (+4.21%) | 22,247,127 |
| 10 Mar 2009 | CNY | 3.6724 | 3.8135 | 3.6042 | 3.7862 | 3.7862 | +0.055 (+1.46%) | 9,590,408 |
| 9 Mar 2009 | CNY | 4.0683 | 4.1366 | 3.6633 | 3.7316 | 3.7316 | -0.337 (-8.28%) | 15,108,834 |
| 6 Mar 2009 | CNY | 4.0046 | 4.1138 | 3.9045 | 4.0683 | 4.0683 | -0.064 (-1.54%) | 15,970,585 |
| 5 Mar 2009 | CNY | 4.2094 | 4.3232 | 4.0456 | 4.132 | 4.132 | -0.1 (-2.37%) | 26,077,635 |
| 4 Mar 2009 | CNY | 4.0274 | 4.3232 | 3.991 | 4.2322 | 4.2322 | +0.228 (+5.68%) | 28,216,330 |
| 3 Mar 2009 | CNY | 3.7316 | 4.1229 | 3.6861 | 4.0046 | 4.0046 | +0.137 (+3.53%) | 25,843,266 |
| 2 Mar 2009 | CNY | 3.7543 | 4.0137 | 3.7543 | 3.8681 | 3.8681 | -0.173 (-4.28%) | 21,475,305 |
| 27 Feb 2009 | CNY | 4.1639 | 4.2322 | 4.041 | 4.041 | 4.041 | -0.451 (-10.03%) | 27,830,172 |
| 26 Feb 2009 | CNY | 4.9603 | 5.0376 | 4.4915 | 4.4915 | 4.4915 | -0.501 (-10.03%) | 38,875,530 |
| 25 Feb 2009 | CNY | 4.5553 | 4.9921 | 4.4824 | 4.9921 | 4.9921 | +0.455 (+10.03%) | 49,888,359 |
