| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2009 | CNY | 8.4615 | 8.6462 | 8.3692 | 8.5923 | 8.5923 | +0.015 (+0.18%) | 9,693,190 |
| 5 May 2009 | CNY | 8.5539 | 8.6462 | 8.3692 | 8.5769 | 8.5769 | +0.123 (+1.45%) | 9,096,441 |
| 4 May 2009 | CNY | 8.3077 | 8.5077 | 8.2308 | 8.4539 | 8.4539 | +0.238 (+2.90%) | 6,000,182 |
| 29 Apr 2009 | CNY | 7.8923 | 8.2923 | 7.8923 | 8.2154 | 8.2154 | +0.238 (+2.99%) | 4,558,915 |
| 28 Apr 2009 | CNY | 7.8385 | 8.0231 | 7.7923 | 7.9769 | 7.9769 | +0.054 (+0.68%) | 3,363,379 |
| 27 Apr 2009 | CNY | 8.0308 | 8.0923 | 7.7769 | 7.9231 | 7.9231 | -0.169 (-2.09%) | 5,711,962 |
| 24 Apr 2009 | CNY | 8.2154 | 8.2154 | 7.9154 | 8.0923 | 8.0923 | -0.177 (-2.14%) | 5,931,673 |
| 23 Apr 2009 | CNY | 7.9231 | 8.3692 | 7.8 | 8.2692 | 8.2692 | +0.354 (+4.47%) | 8,061,051 |
| 22 Apr 2009 | CNY | 8.4462 | 8.5923 | 7.7539 | 7.9154 | 7.9154 | -0.538 (-6.37%) | 8,624,181 |
| 21 Apr 2009 | CNY | 8.2308 | 8.6077 | 8.1769 | 8.4539 | 8.4539 | +0.139 (+1.67%) | 6,464,811 |
| 20 Apr 2009 | CNY | 8.0846 | 8.3462 | 8.0692 | 8.3154 | 8.3154 | +0.162 (+1.98%) | 5,074,469 |
| 17 Apr 2009 | CNY | 8.4692 | 8.4692 | 8.0769 | 8.1539 | 8.1539 | -0.361 (-4.25%) | 10,665,283 |
| 16 Apr 2009 | CNY | 8.6923 | 9.0769 | 8.4615 | 8.5154 | 8.5154 | -0.115 (-1.34%) | 10,546,992 |
| 15 Apr 2009 | CNY | 8.2692 | 8.8846 | 8.1231 | 8.6308 | 8.6308 | +0.323 (+3.89%) | 14,919,158 |
| 14 Apr 2009 | CNY | 8.3077 | 8.4462 | 8.1 | 8.3077 | 8.3077 | -0.023 (-0.28%) | 9,587,626 |
| 13 Apr 2009 | CNY | 8.0846 | 8.4923 | 8.0231 | 8.3308 | 8.3308 | +0.254 (+3.14%) | 17,809,472 |
| 10 Apr 2009 | CNY | 7.6615 | 8.1923 | 7.5231 | 8.0769 | 8.0769 | +0.492 (+6.49%) | 17,002,082 |
| 9 Apr 2009 | CNY | 7.5308 | 7.6923 | 7.1769 | 7.5846 | 7.5846 | +0.054 (+0.71%) | 14,621,064 |
| 8 Apr 2009 | CNY | 7.7 | 7.9077 | 7.4615 | 7.5308 | 7.5308 | -0.238 (-3.07%) | 10,598,529 |
| 7 Apr 2009 | CNY | 7.9462 | 7.9462 | 7.6308 | 7.7692 | 7.7692 | -0.177 (-2.23%) | 12,943,381 |
| 3 Apr 2009 | CNY | 7.2846 | 7.9462 | 6.9308 | 7.9462 | 7.9462 | +0.723 (+10.01%) | 25,643,231 |
| 2 Apr 2009 | CNY | 7.2 | 7.4615 | 7.2 | 7.2231 | 7.2231 | +0.023 (+0.32%) | 9,886,204 |
| 1 Apr 2009 | CNY | 7.1231 | 7.2923 | 7.1154 | 7.2 | 7.2 | +0.115 (+1.63%) | 9,733,880 |
| 31 Mar 2009 | CNY | 6.9231 | 7.1154 | 6.6923 | 7.0846 | 7.0846 | +0.015 (+0.22%) | 10,439,747 |
| 30 Mar 2009 | CNY | 7.1154 | 7.2308 | 6.9615 | 7.0692 | 7.0692 | -0.046 (-0.65%) | 8,266,104 |
| 27 Mar 2009 | CNY | 6.9692 | 7.2692 | 6.8846 | 7.1154 | 7.1154 | +0.231 (+3.35%) | 15,291,239 |
| 26 Mar 2009 | CNY | 6.7846 | 6.9308 | 6.7077 | 6.8846 | 6.8846 | +0.077 (+1.13%) | 7,769,147 |
| 25 Mar 2009 | CNY | 6.9539 | 6.9846 | 6.7923 | 6.8077 | 6.8077 | -0.123 (-1.78%) | 7,685,866 |
| 24 Mar 2009 | CNY | 7.0462 | 7.0692 | 6.7308 | 6.9308 | 6.9308 | -0.015 (-0.22%) | 11,581,659 |
| 23 Mar 2009 | CNY | 6.8923 | 6.9923 | 6.7462 | 6.9462 | 6.9462 | +0.085 (+1.23%) | 9,980,660 |
