| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | CNY | 5.495 | 5.75 | 5.46 | 5.6 | 5.6 | +0.02 (+0.36%) | 11,816,532 |
| 20 Apr 2009 | CNY | 5.47 | 5.675 | 5.47 | 5.58 | 5.58 | +0.125 (+2.29%) | 15,440,690 |
| 17 Apr 2009 | CNY | 5.795 | 5.8 | 5.455 | 5.455 | 5.455 | -0.345 (-5.95%) | 14,622,626 |
| 16 Apr 2009 | CNY | 5.79 | 6.14 | 5.63 | 5.8 | 5.8 | +0.045 (+0.78%) | 33,942,840 |
| 15 Apr 2009 | CNY | 5.33 | 5.85 | 5.25 | 5.755 | 5.755 | +0.43 (+8.08%) | 28,734,416 |
| 14 Apr 2009 | CNY | 5.075 | 5.375 | 5.035 | 5.325 | 5.325 | +0.245 (+4.82%) | 17,102,284 |
| 13 Apr 2009 | CNY | 5.125 | 5.21 | 5.03 | 5.08 | 5.08 | +0.035 (+0.69%) | 14,750,322 |
| 10 Apr 2009 | CNY | 4.975 | 5.07 | 4.89 | 5.045 | 5.045 | +0.095 (+1.92%) | 12,026,760 |
| 9 Apr 2009 | CNY | 4.89 | 4.995 | 4.8 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,322,048 |
| 8 Apr 2009 | CNY | 5.05 | 5.075 | 4.91 | 4.91 | 4.91 | -0.145 (-2.87%) | 6,445,106 |
| 7 Apr 2009 | CNY | 5.005 | 5.17 | 4.985 | 5.055 | 5.055 | +0.045 (+0.90%) | 5,104,328 |
| 3 Apr 2009 | CNY | 5.105 | 5.135 | 4.995 | 5.01 | 5.01 | -0.1 (-1.96%) | 8,364,366 |
| 2 Apr 2009 | CNY | 5.2 | 5.2 | 4.99 | 5.11 | 5.11 | -0.07 (-1.35%) | 15,191,660 |
| 1 Apr 2009 | CNY | 5.25 | 5.275 | 5.125 | 5.18 | 5.18 | -0.07 (-1.33%) | 10,095,794 |
| 31 Mar 2009 | CNY | 5.05 | 5.275 | 4.95 | 5.25 | 5.25 | +0.115 (+2.24%) | 10,265,398 |
| 30 Mar 2009 | CNY | 5.18 | 5.25 | 5.05 | 5.135 | 5.135 | -0.06 (-1.15%) | 8,928,108 |
| 27 Mar 2009 | CNY | 5.34 | 5.485 | 5.13 | 5.195 | 5.195 | -0.08 (-1.52%) | 18,362,894 |
| 25 Mar 2009 | CNY | 5.09 | 5.4 | 5 | 5.275 | 5.275 | +0.145 (+2.83%) | 27,629,344 |
| 24 Mar 2009 | CNY | 4.905 | 5.19 | 4.88 | 5.13 | 5.13 | +0.22 (+4.48%) | 16,835,450 |
| 23 Mar 2009 | CNY | 4.645 | 4.935 | 4.645 | 4.91 | 4.91 | +0.185 (+3.92%) | 10,812,472 |
| 20 Mar 2009 | CNY | 4.88 | 4.915 | 4.7 | 4.725 | 4.725 | -0.145 (-2.98%) | 7,779,934 |
| 19 Mar 2009 | CNY | 4.825 | 4.95 | 4.8 | 4.87 | 4.87 | +0.045 (+0.93%) | 8,565,686 |
| 18 Mar 2009 | CNY | 4.81 | 4.97 | 4.81 | 4.825 | 4.825 | +0.03 (+0.63%) | 11,277,656 |
| 17 Mar 2009 | CNY | 4.575 | 4.8 | 4.54 | 4.795 | 4.795 | +0.22 (+4.81%) | 8,449,738 |
| 16 Mar 2009 | CNY | 4.535 | 4.58 | 4.495 | 4.575 | 4.575 | +0.025 (+0.55%) | 3,607,544 |
| 13 Mar 2009 | CNY | 4.61 | 4.65 | 4.53 | 4.55 | 4.55 | -0.065 (-1.41%) | 4,416,018 |
| 12 Mar 2009 | CNY | 4.585 | 4.615 | 4.46 | 4.615 | 4.615 | +0.025 (+0.54%) | 7,044,240 |
| 11 Mar 2009 | CNY | 4.575 | 4.79 | 4.525 | 4.59 | 4.59 | +0.235 (+5.40%) | 12,029,112 |
| 9 Mar 2009 | CNY | 4.675 | 4.775 | 4.345 | 4.355 | 4.355 | -0.3 (-6.44%) | 9,489,716 |
| 6 Mar 2009 | CNY | 4.65 | 4.87 | 4.605 | 4.655 | 4.655 | -0.095 (-2%) | 12,393,210 |
