| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | CNY | 3.98 | 4.0333 | 3.74 | 3.9 | 3.9 | -0.153 (-3.78%) | 28,939,198 |
| 20 Apr 2009 | CNY | 4 | 4.1533 | 3.8733 | 4.0533 | 4.0533 | +0.053 (+1.33%) | 23,781,627 |
| 17 Apr 2009 | CNY | 4.0667 | 4.1667 | 3.9667 | 4 | 4 | -0.067 (-1.64%) | 34,595,194 |
| 16 Apr 2009 | CNY | 4.16 | 4.2533 | 4 | 4.0667 | 4.0667 | -0.1 (-2.40%) | 28,685,839 |
| 15 Apr 2009 | CNY | 4.0067 | 4.3867 | 3.9667 | 4.1667 | 4.1667 | +0.093 (+2.29%) | 47,899,345 |
| 14 Apr 2009 | CNY | 3.8667 | 4.2 | 3.78 | 4.0733 | 4.0733 | +0.2 (+5.16%) | 64,007,904 |
| 13 Apr 2009 | CNY | 3.8667 | 3.96 | 3.7467 | 3.8733 | 3.8733 | +0.02 (+0.52%) | 69,440,646 |
| 10 Apr 2009 | CNY | 3.52 | 3.8533 | 3.4533 | 3.8533 | 3.8533 | +0.353 (+10.09%) | 80,774,110 |
| 9 Apr 2009 | CNY | 3.4667 | 3.5333 | 3.42 | 3.5 | 3.5 | +0.007 (+0.19%) | 20,232,246 |
| 8 Apr 2009 | CNY | 3.4933 | 3.5 | 3.38 | 3.4933 | 3.4933 | -0.007 (-0.19%) | 23,432,988 |
| 7 Apr 2009 | CNY | 3.44 | 3.52 | 3.4133 | 3.5 | 3.5 | +0.033 (+0.96%) | 21,058,204 |
| 3 Apr 2009 | CNY | 3.56 | 3.58 | 3.4 | 3.4667 | 3.4667 | -0.08 (-2.26%) | 24,695,449 |
| 2 Apr 2009 | CNY | 3.6067 | 3.6733 | 3.54 | 3.5467 | 3.5467 | -0.08 (-2.21%) | 26,042,485 |
| 1 Apr 2009 | CNY | 3.5933 | 3.7133 | 3.54 | 3.6267 | 3.6267 | +0.04 (+1.12%) | 40,579,039 |
| 31 Mar 2009 | CNY | 3.3667 | 3.6133 | 3.2733 | 3.5867 | 3.5867 | +0.133 (+3.86%) | 39,167,692 |
| 30 Mar 2009 | CNY | 3.5533 | 3.5667 | 3.4333 | 3.4533 | 3.4533 | -0.087 (-2.45%) | 24,491,032 |
| 27 Mar 2009 | CNY | 3.5333 | 3.7 | 3.4733 | 3.54 | 3.54 | +0.013 (+0.38%) | 52,473,447 |
| 26 Mar 2009 | CNY | 3.3 | 3.5333 | 3.2267 | 3.5267 | 3.5267 | +0.247 (+7.52%) | 50,023,599 |
| 25 Mar 2009 | CNY | 3.52 | 3.5867 | 3.2733 | 3.28 | 3.28 | -0.26 (-7.34%) | 40,354,656 |
| 24 Mar 2009 | CNY | 3.6 | 3.7 | 3.4733 | 3.54 | 3.54 | -0.027 (-0.75%) | 50,295,762 |
| 23 Mar 2009 | CNY | 3.3933 | 3.6333 | 3.3067 | 3.5667 | 3.5667 | +0.173 (+5.11%) | 65,837,265 |
| 20 Mar 2009 | CNY | 3.26 | 3.4267 | 3.16 | 3.3933 | 3.3933 | +0.073 (+2.21%) | 53,620,308 |
| 19 Mar 2009 | CNY | 3.0533 | 3.32 | 3.0267 | 3.32 | 3.32 | +0.3 (+9.93%) | 61,782,988 |
| 18 Mar 2009 | CNY | 3 | 3.1133 | 2.98 | 3.02 | 3.02 | +0.053 (+1.80%) | 37,432,732 |
| 17 Mar 2009 | CNY | 2.8667 | 3.0067 | 2.8333 | 2.9667 | 2.9667 | +0.08 (+2.77%) | 29,400,636 |
| 16 Mar 2009 | CNY | 2.9267 | 2.9267 | 2.8 | 2.8867 | 2.8867 | -0.047 (-1.59%) | 18,044,566 |
| 13 Mar 2009 | CNY | 2.8467 | 3.0667 | 2.8333 | 2.9333 | 2.9333 | +0.1 (+3.53%) | 36,235,909 |
| 12 Mar 2009 | CNY | 2.8467 | 2.8533 | 2.72 | 2.8333 | 2.8333 | -0.013 (-0.47%) | 13,320,190 |
| 11 Mar 2009 | CNY | 2.88 | 2.9333 | 2.8133 | 2.8467 | 2.8467 | +0.007 (+0.24%) | 20,390,722 |
| 10 Mar 2009 | CNY | 2.76 | 2.8933 | 2.74 | 2.84 | 2.84 | +0.087 (+3.15%) | 17,160,961 |
