| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 5.0412 | 5.237 | 4.9828 | 5.2095 | 5.2095 | -0.028 (-0.53%) | 15,568,920 |
| 17 Apr 2009 | CNY | 5.5804 | 5.5975 | 5.2267 | 5.237 | 5.237 | -0.378 (-6.73%) | 12,051,868 |
| 16 Apr 2009 | CNY | 5.7692 | 5.8276 | 5.5014 | 5.6147 | 5.6147 | -0.151 (-2.62%) | 9,564,822 |
| 15 Apr 2009 | CNY | 5.3915 | 5.7658 | 5.3571 | 5.7658 | 5.7658 | +0.299 (+5.47%) | 10,637,483 |
| 14 Apr 2009 | CNY | 5.2541 | 5.5117 | 5.2232 | 5.467 | 5.467 | +0.196 (+3.71%) | 10,822,369 |
| 13 Apr 2009 | CNY | 5.2232 | 5.4739 | 5.1614 | 5.2713 | 5.2713 | +0.117 (+2.27%) | 11,965,314 |
| 10 Apr 2009 | CNY | 4.9382 | 5.1545 | 4.8935 | 5.1545 | 5.1545 | +0.23 (+4.67%) | 11,399,452 |
| 9 Apr 2009 | CNY | 4.8146 | 4.9279 | 4.636 | 4.9245 | 4.9245 | +0.151 (+3.17%) | 9,580,771 |
| 8 Apr 2009 | CNY | 4.9794 | 5.1408 | 4.7734 | 4.7734 | 4.7734 | -0.247 (-4.92%) | 11,510,209 |
| 7 Apr 2009 | CNY | 4.8283 | 5.0618 | 4.8283 | 5.0206 | 5.0206 | +0.216 (+4.50%) | 11,484,336 |
| 3 Apr 2009 | CNY | 4.7424 | 4.8695 | 4.6429 | 4.8043 | 4.8043 | +0.106 (+2.27%) | 10,988,370 |
| 2 Apr 2009 | CNY | 4.7562 | 4.8352 | 4.6875 | 4.6978 | 4.6978 | +0.003 (+0.07%) | 10,342,212 |
| 1 Apr 2009 | CNY | 4.7424 | 4.7562 | 4.6635 | 4.6944 | 4.6944 | -0.027 (-0.58%) | 8,631,878 |
| 31 Mar 2009 | CNY | 4.454 | 4.7218 | 4.3681 | 4.7218 | 4.7218 | +0.175 (+3.85%) | 10,685,808 |
| 30 Mar 2009 | CNY | 4.4299 | 4.6223 | 4.4128 | 4.5467 | 4.5467 | +0.106 (+2.40%) | 9,096,904 |
| 27 Mar 2009 | CNY | 4.4128 | 4.5914 | 4.3922 | 4.4403 | 4.4403 | +0.045 (+1.02%) | 9,114,143 |
| 26 Mar 2009 | CNY | 4.3063 | 4.4025 | 4.2067 | 4.3956 | 4.3956 | +0.089 (+2.07%) | 5,877,461 |
| 25 Mar 2009 | CNY | 4.4712 | 4.4815 | 4.3063 | 4.3063 | 4.3063 | -0.144 (-3.24%) | 7,390,408 |
| 24 Mar 2009 | CNY | 4.3784 | 4.4643 | 4.3098 | 4.4506 | 4.4506 | +0.137 (+3.19%) | 10,009,242 |
| 23 Mar 2009 | CNY | 4.2582 | 4.3716 | 4.2445 | 4.3132 | 4.3132 | +0.038 (+0.88%) | 7,560,344 |
| 20 Mar 2009 | CNY | 4.399 | 4.4025 | 4.2342 | 4.2754 | 4.2754 | -0.11 (-2.51%) | 9,883,590 |
| 19 Mar 2009 | CNY | 4.3613 | 4.4471 | 4.3475 | 4.3853 | 4.3853 | +0.014 (+0.31%) | 8,081,953 |
| 18 Mar 2009 | CNY | 4.4403 | 4.454 | 4.3681 | 4.3716 | 4.3716 | -0.045 (-1.01%) | 9,803,157 |
| 17 Mar 2009 | CNY | 4.2926 | 4.4403 | 4.2582 | 4.4162 | 4.4162 | +0.127 (+2.96%) | 10,323,578 |
| 16 Mar 2009 | CNY | 4.2411 | 4.3269 | 4.1243 | 4.2892 | 4.2892 | +0.031 (+0.73%) | 5,321,318 |
| 13 Mar 2009 | CNY | 4.3475 | 4.3853 | 4.2033 | 4.2582 | 4.2582 | -0.089 (-2.05%) | 7,621,880 |
| 12 Mar 2009 | CNY | 4.1621 | 4.3819 | 4.1243 | 4.3475 | 4.3475 | +0.158 (+3.77%) | 10,790,634 |
| 11 Mar 2009 | CNY | 4.1724 | 4.3784 | 4.1587 | 4.1896 | 4.1896 | +0.137 (+3.39%) | 13,938,407 |
| 10 Mar 2009 | CNY | 3.9629 | 4.0694 | 3.8805 | 4.0522 | 4.0522 | +0.069 (+1.72%) | 3,813,770 |
| 9 Mar 2009 | CNY | 4.1243 | 4.2136 | 3.9423 | 3.9835 | 3.9835 | -0.103 (-2.52%) | 5,115,737 |
