| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2009 | CNY | 7.3692 | 7.7462 | 7.3692 | 7.6462 | 7.6462 | +0.292 (+3.97%) | 6,775,065 |
| 30 Apr 2009 | CNY | 7.3462 | 7.4308 | 7.2539 | 7.3539 | 7.3539 | +0.1 (+1.38%) | 5,869,389 |
| 29 Apr 2009 | CNY | 7.2077 | 7.3615 | 7 | 7.2539 | 7.2539 | -0.008 (-0.10%) | 7,589,719 |
| 28 Apr 2009 | CNY | 7.4231 | 7.4231 | 6.9385 | 7.2615 | 7.2615 | -0.346 (-4.55%) | 7,157,497 |
| 27 Apr 2009 | CNY | 8.1385 | 8.1385 | 7.5385 | 7.6077 | 7.6077 | -0.485 (-5.99%) | 3,592,663 |
| 24 Apr 2009 | CNY | 8.3462 | 8.3462 | 8.0769 | 8.0923 | 8.0923 | -0.192 (-2.32%) | 3,325,003 |
| 23 Apr 2009 | CNY | 8.4615 | 8.4615 | 8.0077 | 8.2846 | 8.2846 | -0.269 (-3.15%) | 5,191,628 |
| 22 Apr 2009 | CNY | 8.5077 | 8.8462 | 8.2154 | 8.5539 | 8.5539 | +0.092 (+1.09%) | 11,605,714 |
| 21 Apr 2009 | CNY | 8.1769 | 8.5385 | 8.1308 | 8.4615 | 8.4615 | +0.108 (+1.29%) | 7,705,102 |
| 20 Apr 2009 | CNY | 8.0385 | 8.4308 | 7.9539 | 8.3539 | 8.3539 | +0.246 (+3.04%) | 7,427,319 |
| 17 Apr 2009 | CNY | 8.2615 | 8.2692 | 8.0308 | 8.1077 | 8.1077 | -0.215 (-2.59%) | 7,625,870 |
| 16 Apr 2009 | CNY | 8.4615 | 8.6846 | 8.2692 | 8.3231 | 8.3231 | +0.254 (+3.15%) | 18,103,611 |
| 14 Apr 2009 | CNY | 8.1462 | 8.1462 | 7.8308 | 8.0692 | 8.0692 | -0.069 (-0.85%) | 6,437,215 |
| 13 Apr 2009 | CNY | 8.2154 | 8.5308 | 8.0308 | 8.1385 | 8.1385 | -0.031 (-0.38%) | 11,648,057 |
| 10 Apr 2009 | CNY | 8.0231 | 8.2308 | 7.8154 | 8.1692 | 8.1692 | +0.162 (+2.02%) | 12,914,053 |
| 9 Apr 2009 | CNY | 7.3846 | 8.0769 | 7.3077 | 8.0077 | 8.0077 | +0.608 (+8.21%) | 9,145,353 |
| 8 Apr 2009 | CNY | 7.8077 | 7.8923 | 7.3846 | 7.4 | 7.4 | -0.485 (-6.15%) | 7,161,017 |
| 7 Apr 2009 | CNY | 7.6077 | 7.9077 | 7.5846 | 7.8846 | 7.8846 | +0.385 (+5.13%) | 9,864,198 |
| 3 Apr 2009 | CNY | 7.4539 | 7.6077 | 7.2769 | 7.5 | 7.5 | +0.054 (+0.72%) | 3,956,063 |
| 2 Apr 2009 | CNY | 7.6692 | 7.6923 | 7.4462 | 7.4462 | 7.4462 | -0.169 (-2.22%) | 5,681,120 |
| 1 Apr 2009 | CNY | 7.5462 | 7.7308 | 7.4846 | 7.6154 | 7.6154 | +0.092 (+1.23%) | 5,406,954 |
| 31 Mar 2009 | CNY | 7.3462 | 7.5308 | 7.2308 | 7.5231 | 7.5231 | +0.046 (+0.62%) | 3,571,318 |
| 30 Mar 2009 | CNY | 7.6692 | 7.6692 | 7.4077 | 7.4769 | 7.4769 | -0.254 (-3.28%) | 4,756,011 |
| 27 Mar 2009 | CNY | 7.8692 | 7.8692 | 7.6154 | 7.7308 | 7.7308 | -0.146 (-1.85%) | 6,589,099 |
| 26 Mar 2009 | CNY | 7.7539 | 7.9077 | 7.5385 | 7.8769 | 7.8769 | +0.123 (+1.59%) | 7,541,963 |
| 25 Mar 2009 | CNY | 7.6539 | 8.0308 | 7.5769 | 7.7539 | 7.7539 | +0.023 (+0.30%) | 11,536,957 |
| 24 Mar 2009 | CNY | 7.3923 | 7.7692 | 7.3846 | 7.7308 | 7.7308 | +0.331 (+4.47%) | 11,092,875 |
| 23 Mar 2009 | CNY | 7.1923 | 7.5385 | 7.0615 | 7.4 | 7.4 | +0.154 (+2.12%) | 7,688,050 |
| 20 Mar 2009 | CNY | 7.5923 | 7.6154 | 7.2231 | 7.2462 | 7.2462 | -0.338 (-4.46%) | 6,874,617 |
| 19 Mar 2009 | CNY | 7.6077 | 7.7154 | 7.5231 | 7.5846 | 7.5846 | -0.115 (-1.50%) | 7,261,538 |
