| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | CNY | 3.858 | 3.9151 | 3.801 | 3.9014 | 3.9014 | -0.025 (-0.64%) | 9,323,247 |
| 30 Mar 2009 | CNY | 3.8352 | 3.9356 | 3.7895 | 3.9265 | 3.9265 | +0.105 (+2.75%) | 14,328,764 |
| 27 Mar 2009 | CNY | 3.7667 | 3.8809 | 3.753 | 3.8215 | 3.8215 | +0.055 (+1.45%) | 13,258,166 |
| 26 Mar 2009 | CNY | 3.6822 | 3.801 | 3.6526 | 3.7667 | 3.7667 | +0.073 (+1.98%) | 7,393,983 |
| 25 Mar 2009 | CNY | 3.858 | 3.858 | 3.6891 | 3.6937 | 3.6937 | -0.189 (-4.88%) | 9,071,360 |
| 24 Mar 2009 | CNY | 3.7028 | 3.9448 | 3.7028 | 3.8831 | 3.8831 | +0.203 (+5.52%) | 16,057,490 |
| 23 Mar 2009 | CNY | 3.6549 | 3.7325 | 3.6275 | 3.68 | 3.68 | +0.005 (+0.13%) | 8,456,928 |
| 20 Mar 2009 | CNY | 3.7439 | 3.785 | 3.6092 | 3.6754 | 3.6754 | -0.091 (-2.42%) | 9,072,526 |
| 19 Mar 2009 | CNY | 3.753 | 3.7736 | 3.6891 | 3.7667 | 3.7667 | +0.014 (+0.37%) | 10,554,162 |
| 18 Mar 2009 | CNY | 3.8124 | 3.8557 | 3.7507 | 3.753 | 3.753 | -0.034 (-0.91%) | 10,693,470 |
| 17 Mar 2009 | CNY | 3.7211 | 3.8238 | 3.6937 | 3.7873 | 3.7873 | +0.085 (+2.28%) | 12,037,835 |
| 16 Mar 2009 | CNY | 3.7188 | 3.7256 | 3.6366 | 3.7028 | 3.7028 | -0.025 (-0.67%) | 5,781,458 |
| 13 Mar 2009 | CNY | 3.6594 | 3.7873 | 3.5955 | 3.7279 | 3.7279 | +0.073 (+2.00%) | 12,371,277 |
| 12 Mar 2009 | CNY | 3.6069 | 3.664 | 3.5042 | 3.6549 | 3.6549 | +0.002 (+0.06%) | 6,117,366 |
| 11 Mar 2009 | CNY | 3.7393 | 3.7895 | 3.6526 | 3.6526 | 3.6526 | -0.075 (-2.02%) | 9,846,294 |
| 10 Mar 2009 | CNY | 3.4289 | 3.7302 | 3.4289 | 3.7279 | 3.7279 | +0.24 (+6.87%) | 9,730,439 |
| 9 Mar 2009 | CNY | 3.7439 | 3.8078 | 3.4585 | 3.4882 | 3.4882 | -0.173 (-4.74%) | 13,089,934 |
| 6 Mar 2009 | CNY | 3.6526 | 3.6777 | 3.5772 | 3.6617 | 3.6617 | -0.036 (-0.99%) | 8,210,281 |
| 5 Mar 2009 | CNY | 3.6297 | 3.8147 | 3.5727 | 3.6982 | 3.6982 | +0.169 (+4.79%) | 15,140,818 |
| 4 Mar 2009 | CNY | 3.3307 | 3.559 | 3.3307 | 3.5293 | 3.5293 | +0.19 (+5.67%) | 10,793,125 |
| 3 Mar 2009 | CNY | 3.1503 | 3.4357 | 3.1275 | 3.3398 | 3.3398 | +0.078 (+2.38%) | 10,056,819 |
| 2 Mar 2009 | CNY | 3.1207 | 3.2896 | 3.1207 | 3.2622 | 3.2622 | +0.089 (+2.80%) | 7,999,886 |
| 27 Feb 2009 | CNY | 3.3946 | 3.3946 | 3.1412 | 3.1732 | 3.1732 | -0.317 (-9.09%) | 15,987,617 |
| 26 Feb 2009 | CNY | 3.8352 | 3.874 | 3.4905 | 3.4905 | 3.4905 | -0.388 (-10.01%) | 11,882,052 |
| 25 Feb 2009 | CNY | 3.8763 | 3.9014 | 3.7005 | 3.8786 | 3.8786 | +0.078 (+2.04%) | 11,386,913 |
| 24 Feb 2009 | CNY | 4.0178 | 4.0817 | 3.7667 | 3.801 | 3.801 | -0.299 (-7.29%) | 18,313,836 |
| 23 Feb 2009 | CNY | 3.8923 | 4.1731 | 3.8352 | 4.1 | 4.1 | +0.21 (+5.40%) | 24,450,731 |
| 20 Feb 2009 | CNY | 4.0178 | 4.0178 | 3.7256 | 3.89 | 3.89 | +0.183 (+4.93%) | 32,499,385 |
| 19 Feb 2009 | CNY | 3.4243 | 3.7074 | 3.333 | 3.7074 | 3.7074 | +0.338 (+10.03%) | 13,128,815 |
| 18 Feb 2009 | CNY | 3.4197 | 3.5384 | 3.3558 | 3.3695 | 3.3695 | -0.146 (-4.16%) | 9,837,730 |
