| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | CNY | 3.83 | 3.83 | 3.585 | 3.645 | 3.645 | +0.165 (+4.74%) | 63,566,090 |
| 31 Mar 2009 | CNY | 3.45 | 3.535 | 3.375 | 3.48 | 3.48 | -0.085 (-2.38%) | 21,186,998 |
| 30 Mar 2009 | CNY | 3.555 | 3.7 | 3.46 | 3.565 | 3.565 | -0.02 (-0.56%) | 26,773,290 |
| 27 Mar 2009 | CNY | 3.495 | 3.695 | 3.47 | 3.585 | 3.585 | +0.11 (+3.17%) | 45,779,196 |
| 26 Mar 2009 | CNY | 3.39 | 3.495 | 3.32 | 3.475 | 3.475 | +0.06 (+1.76%) | 21,181,374 |
| 25 Mar 2009 | CNY | 3.44 | 3.47 | 3.355 | 3.415 | 3.415 | -0.075 (-2.15%) | 23,485,402 |
| 24 Mar 2009 | CNY | 3.56 | 3.59 | 3.44 | 3.49 | 3.49 | -0.095 (-2.65%) | 29,872,182 |
| 23 Mar 2009 | CNY | 3.44 | 3.625 | 3.375 | 3.585 | 3.585 | +0.23 (+6.86%) | 43,909,482 |
| 20 Mar 2009 | CNY | 3.38 | 3.425 | 3.275 | 3.355 | 3.355 | +0.015 (+0.45%) | 25,848,442 |
| 19 Mar 2009 | CNY | 3.38 | 3.475 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 39,503,910 |
| 18 Mar 2009 | CNY | 3.195 | 3.32 | 3.14 | 3.32 | 3.32 | +0.15 (+4.73%) | 36,259,036 |
| 17 Mar 2009 | CNY | 3.05 | 3.21 | 2.995 | 3.17 | 3.17 | +0.12 (+3.93%) | 24,850,660 |
| 16 Mar 2009 | CNY | 3.065 | 3.09 | 2.965 | 3.05 | 3.05 | -0.065 (-2.09%) | 19,201,392 |
| 13 Mar 2009 | CNY | 3.145 | 3.28 | 3.11 | 3.115 | 3.115 | +0.015 (+0.48%) | 27,136,610 |
| 12 Mar 2009 | CNY | 3.055 | 3.15 | 2.955 | 3.1 | 3.1 | 0.0 (0.0%) | 17,323,646 |
| 11 Mar 2009 | CNY | 3.185 | 3.25 | 3.065 | 3.1 | 3.1 | -0.05 (-1.59%) | 22,763,268 |
| 10 Mar 2009 | CNY | 2.995 | 3.19 | 2.95 | 3.15 | 3.15 | +0.055 (+1.78%) | 30,021,844 |
| 9 Mar 2009 | CNY | 3.3 | 3.3 | 3.08 | 3.095 | 3.095 | +0.095 (+3.17%) | 67,766,548 |
| 4 Mar 2009 | CNY | 2.955 | 3 | 2.955 | 3 | 3 | +0.275 (+10.09%) | 9,029,500 |
| 3 Mar 2009 | CNY | 2.53 | 2.77 | 2.5 | 2.725 | 2.725 | +0.07 (+2.64%) | 17,535,472 |
| 2 Mar 2009 | CNY | 2.565 | 2.695 | 2.55 | 2.655 | 2.655 | +0.025 (+0.95%) | 13,675,894 |
| 27 Feb 2009 | CNY | 2.65 | 2.77 | 2.5 | 2.63 | 2.63 | -0.11 (-4.01%) | 21,584,748 |
| 26 Feb 2009 | CNY | 2.97 | 3.05 | 2.74 | 2.74 | 2.74 | -0.305 (-10.02%) | 22,345,090 |
| 25 Feb 2009 | CNY | 3.235 | 3.29 | 2.9 | 3.045 | 3.045 | -0.13 (-4.09%) | 28,849,936 |
| 24 Feb 2009 | CNY | 3.195 | 3.355 | 3.115 | 3.175 | 3.175 | -0.04 (-1.24%) | 34,339,186 |
| 23 Feb 2009 | CNY | 3.14 | 3.335 | 3.055 | 3.215 | 3.215 | +0.02 (+0.63%) | 33,603,546 |
| 20 Feb 2009 | CNY | 3.05 | 3.26 | 2.905 | 3.195 | 3.195 | +0.085 (+2.73%) | 36,985,290 |
| 19 Feb 2009 | CNY | 3.19 | 3.325 | 3 | 3.11 | 3.11 | +0.01 (+0.32%) | 60,107,110 |
| 18 Feb 2009 | CNY | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | +0.28 (+9.93%) | 33,481,384 |
| 17 Feb 2009 | CNY | 2.99 | 2.99 | 2.81 | 2.82 | 2.82 | -0.205 (-6.78%) | 22,053,612 |
