| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2009 | CNY | 7.09 | 7.09 | 6.9 | 6.915 | 6.915 | -0.095 (-1.36%) | 17,401,654 |
| 1 Apr 2009 | CNY | 6.675 | 7.21 | 6.675 | 7.01 | 7.01 | +0.365 (+5.49%) | 28,025,008 |
| 31 Mar 2009 | CNY | 6.54 | 6.65 | 6.375 | 6.645 | 6.645 | -0.01 (-0.15%) | 9,252,460 |
| 30 Mar 2009 | CNY | 6.485 | 6.745 | 6.45 | 6.655 | 6.655 | +0.165 (+2.54%) | 10,995,530 |
| 27 Mar 2009 | CNY | 6.49 | 6.59 | 6.35 | 6.49 | 6.49 | +0.02 (+0.31%) | 11,911,328 |
| 26 Mar 2009 | CNY | 6.33 | 6.49 | 6.225 | 6.47 | 6.47 | +0.1 (+1.57%) | 11,721,442 |
| 25 Mar 2009 | CNY | 6.79 | 6.79 | 6.36 | 6.37 | 6.37 | -0.425 (-6.25%) | 15,827,080 |
| 24 Mar 2009 | CNY | 6.8 | 6.935 | 6.665 | 6.795 | 6.795 | -0.005 (-0.07%) | 17,469,308 |
| 23 Mar 2009 | CNY | 6.75 | 7 | 6.695 | 6.8 | 6.8 | -0.035 (-0.51%) | 18,775,160 |
| 20 Mar 2009 | CNY | 6.875 | 7.075 | 6.6 | 6.835 | 6.835 | -0.045 (-0.65%) | 22,697,948 |
| 19 Mar 2009 | CNY | 6.525 | 6.935 | 6.505 | 6.88 | 6.88 | +0.32 (+4.88%) | 21,103,994 |
| 18 Mar 2009 | CNY | 6.625 | 6.68 | 6.515 | 6.56 | 6.56 | -0.04 (-0.61%) | 15,636,802 |
| 17 Mar 2009 | CNY | 6.25 | 6.82 | 6.19 | 6.6 | 6.6 | +0.355 (+5.68%) | 18,069,416 |
| 16 Mar 2009 | CNY | 6.04 | 6.245 | 6.03 | 6.245 | 6.245 | +0.145 (+2.38%) | 8,501,814 |
| 13 Mar 2009 | CNY | 6.26 | 6.28 | 6.08 | 6.1 | 6.1 | -0.115 (-1.85%) | 9,431,298 |
| 12 Mar 2009 | CNY | 6.385 | 6.385 | 6.01 | 6.215 | 6.215 | -0.15 (-2.36%) | 10,894,650 |
| 11 Mar 2009 | CNY | 6.435 | 6.6 | 6.335 | 6.365 | 6.365 | +0.03 (+0.47%) | 13,277,866 |
| 10 Mar 2009 | CNY | 6.16 | 6.345 | 6.025 | 6.335 | 6.335 | +0.1 (+1.60%) | 12,441,920 |
| 9 Mar 2009 | CNY | 6.95 | 7.04 | 6.235 | 6.235 | 6.235 | -0.695 (-10.03%) | 19,246,444 |
| 6 Mar 2009 | CNY | 6.9 | 7.18 | 6.815 | 6.93 | 6.93 | -0.265 (-3.68%) | 16,580,044 |
| 5 Mar 2009 | CNY | 7.245 | 7.395 | 7.03 | 7.195 | 7.195 | -0.255 (-3.42%) | 34,744,156 |
| 4 Mar 2009 | CNY | 7.25 | 7.58 | 7.15 | 7.45 | 7.45 | +0.305 (+4.27%) | 52,781,132 |
| 3 Mar 2009 | CNY | 6.89 | 7.2 | 6.795 | 7.145 | 7.145 | +0.045 (+0.63%) | 10,482,310 |
| 2 Mar 2009 | CNY | 6.73 | 7.15 | 6.65 | 7.1 | 7.1 | +0.16 (+2.31%) | 9,407,138 |
| 27 Feb 2009 | CNY | 7.14 | 7.325 | 6.64 | 6.94 | 6.94 | -0.335 (-4.60%) | 18,164,534 |
| 26 Feb 2009 | CNY | 7.375 | 8.225 | 7 | 7.275 | 7.275 | -0.225 (-3%) | 40,475,894 |
| 25 Feb 2009 | CNY | 7.455 | 7.615 | 7 | 7.5 | 7.5 | +0.07 (+0.94%) | 23,976,530 |
| 24 Feb 2009 | CNY | 7.95 | 8.24 | 7.43 | 7.43 | 7.43 | -0.685 (-8.44%) | 36,257,118 |
| 23 Feb 2009 | CNY | 7.28 | 8.115 | 7.175 | 8.115 | 8.115 | +0.74 (+10.03%) | 39,108,372 |
| 20 Feb 2009 | CNY | 7.47 | 7.475 | 7.165 | 7.375 | 7.375 | +0.005 (+0.07%) | 21,185,770 |
