| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 7.7999 | 8.0581 | 7.6547 | 7.9075 | 7.9075 | +0.038 (+0.48%) | 3,618,138 |
| 24 Apr 2009 | CNY | 7.7461 | 8.0689 | 7.5578 | 7.8698 | 7.8698 | +0.027 (+0.34%) | 3,858,980 |
| 23 Apr 2009 | CNY | 7.6923 | 7.8967 | 7.6708 | 7.8429 | 7.8429 | +0.204 (+2.68%) | 2,489,565 |
| 22 Apr 2009 | CNY | 8.1173 | 8.3378 | 7.6385 | 7.6385 | 7.6385 | -0.479 (-5.90%) | 3,762,974 |
| 21 Apr 2009 | CNY | 8.0635 | 8.2087 | 7.9613 | 8.1173 | 8.1173 | +0.016 (+0.20%) | 2,721,968 |
| 20 Apr 2009 | CNY | 7.9075 | 8.2087 | 7.9075 | 8.1011 | 8.1011 | +0.194 (+2.45%) | 2,911,623 |
| 17 Apr 2009 | CNY | 8.1764 | 8.1764 | 7.8537 | 7.9075 | 7.9075 | -0.339 (-4.11%) | 3,086,348 |
| 16 Apr 2009 | CNY | 7.9344 | 8.3324 | 7.8537 | 8.2464 | 8.2464 | +0.339 (+4.29%) | 5,104,397 |
| 15 Apr 2009 | CNY | 7.8913 | 8.0151 | 7.7461 | 7.9075 | 7.9075 | -0.016 (-0.20%) | 3,507,267 |
| 14 Apr 2009 | CNY | 7.773 | 7.9505 | 7.7246 | 7.9236 | 7.9236 | +0.14 (+1.80%) | 4,517,018 |
| 13 Apr 2009 | CNY | 7.6923 | 7.886 | 7.6654 | 7.7838 | 7.7838 | +0.253 (+3.36%) | 4,827,923 |
| 10 Apr 2009 | CNY | 7.5309 | 7.5309 | 7.5309 | 7.5309 | 7.5309 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | CNY | 7.5955 | 7.6385 | 7.3265 | 7.5309 | 7.5309 | -0.059 (-0.78%) | 1,885,697 |
| 8 Apr 2009 | CNY | 7.6439 | 7.7085 | 7.5309 | 7.5901 | 7.5901 | -0.059 (-0.77%) | 2,731,943 |
| 7 Apr 2009 | CNY | 7.6654 | 7.7999 | 7.6009 | 7.6493 | 7.6493 | -0.021 (-0.28%) | 2,013,633 |
| 3 Apr 2009 | CNY | 7.7461 | 7.7999 | 7.6224 | 7.6708 | 7.6708 | -0.021 (-0.28%) | 4,362,409 |
| 2 Apr 2009 | CNY | 7.6278 | 7.73 | 7.5202 | 7.6923 | 7.6923 | +0.091 (+1.20%) | 4,656,819 |
| 1 Apr 2009 | CNY | 7.4234 | 7.6654 | 7.4234 | 7.6009 | 7.6009 | +0.215 (+2.91%) | 3,050,210 |
| 31 Mar 2009 | CNY | 7.3265 | 7.4395 | 7.2189 | 7.3857 | 7.3857 | -0.065 (-0.87%) | 2,086,844 |
| 30 Mar 2009 | CNY | 7.5471 | 7.5471 | 7.4502 | 7.4502 | 7.4502 | -0.049 (-0.65%) | 1,566,653 |
| 27 Mar 2009 | CNY | 7.4502 | 7.5471 | 7.3588 | 7.4987 | 7.4987 | +0.075 (+1.01%) | 2,959,055 |
| 26 Mar 2009 | CNY | 7.3265 | 7.4664 | 7.2512 | 7.4234 | 7.4234 | +0.059 (+0.80%) | 2,570,736 |
| 25 Mar 2009 | CNY | 7.5309 | 7.6062 | 7.3642 | 7.3642 | 7.3642 | -0.183 (-2.42%) | 2,431,737 |
| 24 Mar 2009 | CNY | 7.6278 | 7.6385 | 7.4933 | 7.5471 | 7.5471 | -0.059 (-0.78%) | 2,991,534 |
| 23 Mar 2009 | CNY | 7.5363 | 7.6278 | 7.4395 | 7.6062 | 7.6062 | +0.021 (+0.28%) | 3,272,847 |
| 20 Mar 2009 | CNY | 7.7999 | 7.7999 | 7.5256 | 7.5847 | 7.5847 | -0.285 (-3.62%) | 4,596,847 |
| 19 Mar 2009 | CNY | 7.6116 | 7.8967 | 7.5847 | 7.8698 | 7.8698 | +0.452 (+6.09%) | 9,282,442 |
| 18 Mar 2009 | CNY | 7.348 | 7.6116 | 7.3158 | 7.418 | 7.418 | +0.102 (+1.40%) | 2,268,942 |
| 17 Mar 2009 | CNY | 7.1544 | 7.3803 | 7.0468 | 7.3158 | 7.3158 | +0.172 (+2.41%) | 1,799,621 |
| 16 Mar 2009 | CNY | 7.1705 | 7.1705 | 7.0253 | 7.1436 | 7.1436 | -0.027 (-0.38%) | 673,519 |
