| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2009 | CNY | 4.1353 | 4.2294 | 4.0824 | 4.1824 | 4.1824 | +0.047 (+1.14%) | 4,567,770 |
| 1 Apr 2009 | CNY | 4.0824 | 4.1706 | 4.0824 | 4.1353 | 4.1353 | +0.041 (+1.01%) | 3,270,541 |
| 31 Mar 2009 | CNY | 4.1177 | 4.1471 | 3.9824 | 4.0941 | 4.0941 | -0.088 (-2.11%) | 2,961,105 |
| 30 Mar 2009 | CNY | 4.2647 | 4.2647 | 4.1765 | 4.1824 | 4.1824 | -0.076 (-1.79%) | 4,897,970 |
| 27 Mar 2009 | CNY | 4.2 | 4.2765 | 4.1471 | 4.2588 | 4.2588 | +0.076 (+1.83%) | 6,497,262 |
| 26 Mar 2009 | CNY | 3.9706 | 4.1941 | 3.9706 | 4.1824 | 4.1824 | +0.23 (+5.81%) | 4,372,675 |
| 25 Mar 2009 | CNY | 4.1294 | 4.2118 | 3.9294 | 3.9529 | 3.9529 | -0.218 (-5.22%) | 4,644,243 |
| 24 Mar 2009 | CNY | 4.2706 | 4.2706 | 4.0824 | 4.1706 | 4.1706 | -0.1 (-2.34%) | 4,511,963 |
| 23 Mar 2009 | CNY | 4.2471 | 4.3412 | 4.2059 | 4.2706 | 4.2706 | -0.041 (-0.96%) | 9,147,268 |
| 20 Mar 2009 | CNY | 4.0471 | 4.3882 | 3.9118 | 4.3118 | 4.3118 | +0.253 (+6.23%) | 13,534,684 |
| 19 Mar 2009 | CNY | 4 | 4.0882 | 4 | 4.0588 | 4.0588 | 0.0 (0.0%) | 3,512,664 |
| 18 Mar 2009 | CNY | 4.0941 | 4.1647 | 4.0294 | 4.0588 | 4.0588 | -0.076 (-1.85%) | 7,963,077 |
| 17 Mar 2009 | CNY | 3.7824 | 4.1706 | 3.7294 | 4.1353 | 4.1353 | +0.335 (+8.82%) | 9,042,818 |
| 16 Mar 2009 | CNY | 3.7059 | 3.8235 | 3.6471 | 3.8 | 3.8 | +0.082 (+2.21%) | 3,628,925 |
| 13 Mar 2009 | CNY | 3.7059 | 3.7882 | 3.6588 | 3.7177 | 3.7177 | +0.012 (+0.32%) | 3,278,492 |
| 12 Mar 2009 | CNY | 3.6647 | 3.8177 | 3.6353 | 3.7059 | 3.7059 | +0.006 (+0.16%) | 2,004,612 |
| 11 Mar 2009 | CNY | 3.8235 | 3.8941 | 3.6941 | 3.7 | 3.7 | -0.123 (-3.23%) | 2,939,640 |
| 10 Mar 2009 | CNY | 3.7118 | 3.8471 | 3.6647 | 3.8235 | 3.8235 | +0.088 (+2.36%) | 2,824,737 |
| 9 Mar 2009 | CNY | 3.8353 | 3.9294 | 3.6941 | 3.7353 | 3.7353 | -0.112 (-2.91%) | 3,918,947 |
| 6 Mar 2009 | CNY | 4.0118 | 4.1177 | 3.8235 | 3.8471 | 3.8471 | -0.318 (-7.63%) | 5,250,601 |
| 5 Mar 2009 | CNY | 4.2353 | 4.2529 | 4.0765 | 4.1647 | 4.1647 | -0.106 (-2.48%) | 8,080,332 |
| 4 Mar 2009 | CNY | 4.1941 | 4.3235 | 4.0647 | 4.2706 | 4.2706 | +0.094 (+2.25%) | 12,182,521 |
| 3 Mar 2009 | CNY | 3.9177 | 4.3059 | 3.8294 | 4.1765 | 4.1765 | +0.176 (+4.41%) | 11,186,702 |
| 2 Mar 2009 | CNY | 3.7471 | 4.0588 | 3.5353 | 4 | 4 | +0.071 (+1.80%) | 6,660,669 |
| 27 Feb 2009 | CNY | 3.9353 | 4.2177 | 3.7353 | 3.9294 | 3.9294 | -0.071 (-1.77%) | 14,207,804 |
| 26 Feb 2009 | CNY | 3.8529 | 4.0882 | 3.8412 | 4 | 4 | +0.123 (+3.19%) | 10,446,178 |
| 25 Feb 2009 | CNY | 3.7882 | 3.9353 | 3.6941 | 3.8765 | 3.8765 | +0.094 (+2.49%) | 4,468,084 |
| 24 Feb 2009 | CNY | 4.0118 | 4.0412 | 3.7353 | 3.7824 | 3.7824 | -0.312 (-7.61%) | 4,116,740 |
| 23 Feb 2009 | CNY | 3.9588 | 4.1 | 3.8235 | 4.0941 | 4.0941 | +0.094 (+2.35%) | 6,395,201 |
| 20 Feb 2009 | CNY | 4.0529 | 4.1471 | 3.9882 | 4 | 4 | -0.047 (-1.16%) | 7,378,438 |
