| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2009 | CNY | 3.4615 | 3.5615 | 3.3923 | 3.5462 | 3.5462 | +0.054 (+1.54%) | 28,752,412 |
| 4 May 2009 | CNY | 3.3692 | 3.4923 | 3.2923 | 3.4923 | 3.4923 | +0.162 (+4.85%) | 33,335,315 |
| 30 Apr 2009 | CNY | 3.2308 | 3.3846 | 3.2077 | 3.3308 | 3.3308 | +0.069 (+2.12%) | 39,506,269 |
| 29 Apr 2009 | CNY | 3.2 | 3.2846 | 3.2 | 3.2615 | 3.2615 | -0.108 (-3.20%) | 60,124,608 |
| 28 Apr 2009 | CNY | 3.3692 | 3.3692 | 3.3692 | 3.3692 | 3.3692 | -0.177 (-4.99%) | 1,464,970 |
| 24 Apr 2009 | CNY | 3.6923 | 3.7231 | 3.5385 | 3.5462 | 3.5462 | -0.162 (-4.36%) | 19,089,852 |
| 23 Apr 2009 | CNY | 3.6385 | 3.7385 | 3.6154 | 3.7077 | 3.7077 | +0.008 (+0.21%) | 16,715,719 |
| 22 Apr 2009 | CNY | 4.0385 | 4.0692 | 3.6923 | 3.7 | 3.7 | -0.331 (-8.21%) | 40,083,305 |
| 21 Apr 2009 | CNY | 3.8308 | 4.0539 | 3.7769 | 4.0308 | 4.0308 | +0.139 (+3.56%) | 55,014,839 |
| 20 Apr 2009 | CNY | 3.6615 | 3.9692 | 3.6231 | 3.8923 | 3.8923 | +0.208 (+5.64%) | 38,242,601 |
| 17 Apr 2009 | CNY | 3.8462 | 3.8462 | 3.6615 | 3.6846 | 3.6846 | -0.154 (-4.01%) | 22,705,455 |
| 16 Apr 2009 | CNY | 3.7154 | 3.9077 | 3.7 | 3.8385 | 3.8385 | +0.115 (+3.10%) | 39,313,279 |
| 15 Apr 2009 | CNY | 3.6769 | 3.7308 | 3.6 | 3.7231 | 3.7231 | +0.031 (+0.83%) | 24,379,810 |
| 14 Apr 2009 | CNY | 3.6462 | 3.7615 | 3.5615 | 3.6923 | 3.6923 | +0.046 (+1.26%) | 28,292,752 |
| 13 Apr 2009 | CNY | 3.6462 | 3.6615 | 3.5539 | 3.6462 | 3.6462 | +0.031 (+0.85%) | 21,297,017 |
| 10 Apr 2009 | CNY | 3.5385 | 3.6462 | 3.5077 | 3.6154 | 3.6154 | +0.077 (+2.17%) | 17,520,600 |
| 9 Apr 2009 | CNY | 3.4846 | 3.5539 | 3.4231 | 3.5385 | 3.5385 | +0.054 (+1.55%) | 15,560,067 |
| 8 Apr 2009 | CNY | 3.7308 | 3.7615 | 3.4846 | 3.4846 | 3.4846 | -0.285 (-7.55%) | 20,927,219 |
| 7 Apr 2009 | CNY | 3.7846 | 3.8385 | 3.7154 | 3.7692 | 3.7692 | -0.085 (-2.20%) | 18,863,760 |
| 3 Apr 2009 | CNY | 3.9385 | 4.0077 | 3.8231 | 3.8539 | 3.8539 | -0.115 (-2.90%) | 41,042,020 |
| 2 Apr 2009 | CNY | 3.8154 | 4.0231 | 3.7077 | 3.9692 | 3.9692 | +0.162 (+4.24%) | 34,125,733 |
| 1 Apr 2009 | CNY | 3.8385 | 3.8923 | 3.7769 | 3.8077 | 3.8077 | -0.015 (-0.40%) | 32,767,247 |
| 31 Mar 2009 | CNY | 3.5615 | 3.8308 | 3.5 | 3.8231 | 3.8231 | +0.177 (+4.85%) | 29,801,365 |
| 30 Mar 2009 | CNY | 3.7 | 3.7077 | 3.6231 | 3.6462 | 3.6462 | -0.038 (-1.04%) | 16,221,545 |
| 27 Mar 2009 | CNY | 3.7692 | 3.7692 | 3.6615 | 3.6846 | 3.6846 | -0.046 (-1.24%) | 27,003,382 |
| 26 Mar 2009 | CNY | 3.6231 | 3.7615 | 3.5462 | 3.7308 | 3.7308 | +0.131 (+3.63%) | 35,972,524 |
| 25 Mar 2009 | CNY | 3.5769 | 3.6846 | 3.4846 | 3.6 | 3.6 | -0.008 (-0.21%) | 28,097,764 |
| 24 Mar 2009 | CNY | 3.6923 | 3.7077 | 3.5385 | 3.6077 | 3.6077 | -0.046 (-1.26%) | 28,946,790 |
| 23 Mar 2009 | CNY | 3.5692 | 3.7077 | 3.5462 | 3.6539 | 3.6539 | +0.015 (+0.42%) | 31,435,982 |
| 20 Mar 2009 | CNY | 3.4846 | 3.7539 | 3.4154 | 3.6385 | 3.6385 | +0.131 (+3.73%) | 43,929,015 |
