| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | CNY | 3.698 | 3.8134 | 3.5737 | 3.5737 | 3.5737 | -0.146 (-3.94%) | 31,201,289 |
| 7 Apr 2009 | CNY | 3.627 | 3.7424 | 3.6048 | 3.7202 | 3.7202 | +0.067 (+1.82%) | 28,366,242 |
| 3 Apr 2009 | CNY | 3.9821 | 3.9866 | 3.6447 | 3.6536 | 3.6536 | -0.164 (-4.30%) | 66,241,405 |
| 2 Apr 2009 | CNY | 3.6847 | 3.8179 | 3.6847 | 3.8179 | 3.8179 | +0.346 (+9.98%) | 19,529,605 |
| 1 Apr 2009 | CNY | 3.4094 | 3.5382 | 3.3739 | 3.4716 | 3.4716 | +0.084 (+2.49%) | 37,721,532 |
| 31 Mar 2009 | CNY | 3.365 | 3.4805 | 3.3207 | 3.3872 | 3.3872 | +0.12 (+3.67%) | 49,456,382 |
| 30 Mar 2009 | CNY | 3.2319 | 3.3384 | 3.1964 | 3.2674 | 3.2674 | +0.022 (+0.68%) | 19,475,345 |
| 27 Mar 2009 | CNY | 3.1697 | 3.2896 | 3.1608 | 3.2452 | 3.2452 | +0.075 (+2.38%) | 23,659,320 |
| 26 Mar 2009 | CNY | 3.0987 | 3.183 | 3.0676 | 3.1697 | 3.1697 | +0.053 (+1.71%) | 10,521,320 |
| 25 Mar 2009 | CNY | 3.1964 | 3.2185 | 3.1164 | 3.1164 | 3.1164 | -0.093 (-2.91%) | 12,132,298 |
| 24 Mar 2009 | CNY | 3.1875 | 3.2541 | 3.152 | 3.2097 | 3.2097 | +0.049 (+1.55%) | 19,959,087 |
| 23 Mar 2009 | CNY | 3.0632 | 3.1742 | 3.0632 | 3.1608 | 3.1608 | +0.049 (+1.57%) | 14,132,352 |
| 20 Mar 2009 | CNY | 3.1919 | 3.1919 | 3.0632 | 3.112 | 3.112 | -0.075 (-2.37%) | 13,562,310 |
| 19 Mar 2009 | CNY | 3.1875 | 3.2141 | 3.1253 | 3.1875 | 3.1875 | +0.013 (+0.42%) | 15,869,408 |
| 18 Mar 2009 | CNY | 3.112 | 3.2141 | 3.1076 | 3.1742 | 3.1742 | +0.049 (+1.56%) | 18,648,428 |
| 17 Mar 2009 | CNY | 3.0188 | 3.1298 | 2.9921 | 3.1253 | 3.1253 | +0.093 (+3.07%) | 18,110,018 |
| 16 Mar 2009 | CNY | 3.0188 | 3.0454 | 2.9655 | 3.0321 | 3.0321 | +0.022 (+0.74%) | 11,818,049 |
| 13 Mar 2009 | CNY | 3.001 | 3.0499 | 2.9389 | 3.0099 | 3.0099 | +0.049 (+1.65%) | 13,767,715 |
| 12 Mar 2009 | CNY | 2.9122 | 2.9833 | 2.8234 | 2.9611 | 2.9611 | +0.031 (+1.06%) | 7,964,225 |
| 11 Mar 2009 | CNY | 2.9655 | 3.0365 | 2.9122 | 2.93 | 2.93 | +0.022 (+0.76%) | 13,974,364 |
| 10 Mar 2009 | CNY | 2.7924 | 2.9078 | 2.7746 | 2.9078 | 2.9078 | +0.067 (+2.34%) | 7,113,016 |
| 9 Mar 2009 | CNY | 2.9833 | 3.041 | 2.8057 | 2.8412 | 2.8412 | -0.12 (-4.05%) | 11,606,739 |
| 6 Mar 2009 | CNY | 2.9655 | 2.9877 | 2.8989 | 2.9611 | 2.9611 | -0.062 (-2.05%) | 13,394,464 |
| 4 Mar 2009 | CNY | 2.8501 | 3.0543 | 2.8501 | 3.0232 | 3.0232 | +0.186 (+6.57%) | 16,414,102 |
| 3 Mar 2009 | CNY | 2.8146 | 2.8856 | 2.7613 | 2.8368 | 2.8368 | -0.035 (-1.24%) | 9,422,954 |
| 2 Mar 2009 | CNY | 2.8012 | 2.8989 | 2.8012 | 2.8723 | 2.8723 | +0.098 (+3.52%) | 9,285,969 |
| 27 Feb 2009 | CNY | 2.9344 | 2.9877 | 2.7613 | 2.7746 | 2.7746 | -0.182 (-6.16%) | 13,951,311 |
| 26 Feb 2009 | CNY | 3.1964 | 3.2407 | 2.8856 | 2.9566 | 2.9566 | -0.24 (-7.50%) | 14,311,540 |
| 25 Feb 2009 | CNY | 3.183 | 3.2274 | 3.0632 | 3.1964 | 3.1964 | +0.058 (+1.84%) | 15,518,928 |
| 24 Feb 2009 | CNY | 3.3118 | 3.3562 | 3.1164 | 3.1386 | 3.1386 | -0.213 (-6.36%) | 22,048,080 |
