| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2009 | CNY | 3.95 | 3.975 | 3.785 | 3.79 | 3.79 | -0.18 (-4.53%) | 28,032,652 |
| 2 Apr 2009 | CNY | 3.915 | 4 | 3.765 | 3.97 | 3.97 | +0.045 (+1.15%) | 46,464,646 |
| 1 Apr 2009 | CNY | 3.86 | 4.015 | 3.825 | 3.925 | 3.925 | +0.03 (+0.77%) | 45,079,956 |
| 31 Mar 2009 | CNY | 3.74 | 3.895 | 3.625 | 3.895 | 3.895 | +0.015 (+0.39%) | 47,679,360 |
| 30 Mar 2009 | CNY | 3.855 | 4.045 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 41,556,730 |
| 27 Mar 2009 | CNY | 3.95 | 4.115 | 3.8 | 3.85 | 3.85 | -0.065 (-1.66%) | 80,293,562 |
| 26 Mar 2009 | CNY | 3.69 | 4 | 3.66 | 3.915 | 3.915 | +0.2 (+5.38%) | 81,718,820 |
| 25 Mar 2009 | CNY | 3.445 | 3.835 | 3.405 | 3.715 | 3.715 | +0.23 (+6.60%) | 91,697,388 |
| 24 Mar 2009 | CNY | 3.485 | 3.54 | 3.355 | 3.485 | 3.485 | +0.03 (+0.87%) | 30,417,766 |
| 23 Mar 2009 | CNY | 3.45 | 3.55 | 3.405 | 3.455 | 3.455 | -0.02 (-0.58%) | 30,703,028 |
| 20 Mar 2009 | CNY | 3.385 | 3.475 | 3.275 | 3.475 | 3.475 | +0.09 (+2.66%) | 35,677,754 |
| 19 Mar 2009 | CNY | 3.34 | 3.485 | 3.34 | 3.385 | 3.385 | +0.055 (+1.65%) | 28,701,164 |
| 18 Mar 2009 | CNY | 3.3 | 3.445 | 3.24 | 3.33 | 3.33 | +0.065 (+1.99%) | 38,847,674 |
| 17 Mar 2009 | CNY | 3.155 | 3.285 | 3.125 | 3.265 | 3.265 | +0.105 (+3.32%) | 34,539,658 |
| 16 Mar 2009 | CNY | 3.045 | 3.18 | 3.005 | 3.16 | 3.16 | +0.115 (+3.78%) | 24,702,522 |
| 13 Mar 2009 | CNY | 3.025 | 3.16 | 2.99 | 3.045 | 3.045 | +0.04 (+1.33%) | 26,841,230 |
| 12 Mar 2009 | CNY | 3 | 3.025 | 2.85 | 3.005 | 3.005 | -0.025 (-0.83%) | 11,814,502 |
| 11 Mar 2009 | CNY | 3.175 | 3.19 | 3 | 3.03 | 3.03 | -0.075 (-2.42%) | 20,247,622 |
| 10 Mar 2009 | CNY | 3 | 3.12 | 2.87 | 3.105 | 3.105 | +0.03 (+0.98%) | 23,569,898 |
| 9 Mar 2009 | CNY | 3.14 | 3.175 | 3 | 3.075 | 3.075 | -0.03 (-0.97%) | 33,826,410 |
| 6 Mar 2009 | CNY | 2.985 | 3.245 | 2.985 | 3.105 | 3.105 | +0.145 (+4.90%) | 41,708,988 |
| 5 Mar 2009 | CNY | 3.005 | 3.065 | 2.865 | 2.96 | 2.96 | -0.025 (-0.84%) | 32,262,020 |
| 4 Mar 2009 | CNY | 2.795 | 3 | 2.795 | 2.985 | 2.985 | +0.195 (+6.99%) | 29,605,036 |
| 3 Mar 2009 | CNY | 2.65 | 2.835 | 2.605 | 2.79 | 2.79 | +0.01 (+0.36%) | 16,859,208 |
| 2 Mar 2009 | CNY | 2.675 | 2.83 | 2.66 | 2.78 | 2.78 | +0.06 (+2.21%) | 17,198,570 |
| 27 Feb 2009 | CNY | 2.94 | 2.94 | 2.72 | 2.72 | 2.72 | -0.3 (-9.93%) | 29,108,700 |
| 26 Feb 2009 | CNY | 3.375 | 3.38 | 3.02 | 3.02 | 3.02 | -0.335 (-9.99%) | 41,390,836 |
| 25 Feb 2009 | CNY | 3.425 | 3.46 | 3.205 | 3.355 | 3.355 | 0.0 (0.0%) | 25,097,262 |
| 24 Feb 2009 | CNY | 3.5 | 3.615 | 3.34 | 3.355 | 3.355 | -0.23 (-6.42%) | 39,812,886 |
| 23 Feb 2009 | CNY | 3.38 | 3.65 | 3.3 | 3.585 | 3.585 | +0.155 (+4.52%) | 53,011,010 |
