| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 4.5588 | 4.7941 | 4.5118 | 4.7529 | 4.7529 | +0.179 (+3.92%) | 4,197,568 |
| 17 Apr 2009 | CNY | 4.7941 | 4.8147 | 4.5588 | 4.5735 | 4.5735 | -0.268 (-5.53%) | 7,884,923 |
| 16 Apr 2009 | CNY | 5.0559 | 5.1118 | 4.6765 | 4.8412 | 4.8412 | -0.176 (-3.52%) | 14,771,612 |
| 15 Apr 2009 | CNY | 4.4647 | 5.0177 | 4.4412 | 5.0177 | 5.0177 | +0.456 (+9.99%) | 17,819,950 |
| 14 Apr 2009 | CNY | 4.2324 | 4.65 | 4.2118 | 4.5618 | 4.5618 | +0.329 (+7.78%) | 10,383,766 |
| 13 Apr 2009 | CNY | 4.3235 | 4.3706 | 4.2088 | 4.2324 | 4.2324 | -0.035 (-0.83%) | 8,143,455 |
| 10 Apr 2009 | CNY | 4.1 | 4.2882 | 4.0294 | 4.2677 | 4.2677 | +0.23 (+5.68%) | 9,672,415 |
| 9 Apr 2009 | CNY | 3.9118 | 4.0412 | 3.8912 | 4.0382 | 4.0382 | +0.138 (+3.54%) | 3,564,339 |
| 8 Apr 2009 | CNY | 4.1118 | 4.1471 | 3.8971 | 3.9 | 3.9 | -0.259 (-6.22%) | 7,125,033 |
| 7 Apr 2009 | CNY | 4.1177 | 4.1735 | 4.0706 | 4.1588 | 4.1588 | +0.085 (+2.09%) | 7,055,316 |
| 3 Apr 2009 | CNY | 4.0324 | 4.1353 | 3.9559 | 4.0735 | 4.0735 | +0.059 (+1.46%) | 7,469,827 |
| 2 Apr 2009 | CNY | 4.0265 | 4.1118 | 3.9824 | 4.0147 | 4.0147 | +0.026 (+0.66%) | 6,051,282 |
| 1 Apr 2009 | CNY | 4.0382 | 4.0588 | 3.9706 | 3.9882 | 3.9882 | -0.047 (-1.17%) | 7,176,148 |
| 31 Mar 2009 | CNY | 3.8677 | 4.0382 | 3.8324 | 4.0353 | 4.0353 | +0.1 (+2.54%) | 9,140,012 |
| 30 Mar 2009 | CNY | 3.7941 | 3.9353 | 3.7706 | 3.9353 | 3.9353 | +0.153 (+4.04%) | 5,933,336 |
| 27 Mar 2009 | CNY | 3.8 | 3.8177 | 3.7647 | 3.7824 | 3.7824 | -0.018 (-0.46%) | 2,910,933 |
| 26 Mar 2009 | CNY | 3.7412 | 3.8177 | 3.6853 | 3.8 | 3.8 | +0.088 (+2.38%) | 3,698,095 |
| 25 Mar 2009 | CNY | 3.7706 | 3.8177 | 3.7118 | 3.7118 | 3.7118 | -0.097 (-2.55%) | 4,632,493 |
| 24 Mar 2009 | CNY | 3.8677 | 3.9088 | 3.7353 | 3.8088 | 3.8088 | -0.127 (-3.21%) | 9,064,447 |
| 23 Mar 2009 | CNY | 3.9265 | 3.9647 | 3.8529 | 3.9353 | 3.9353 | +0.009 (+0.22%) | 6,172,302 |
| 20 Mar 2009 | CNY | 3.8324 | 3.9706 | 3.7824 | 3.9265 | 3.9265 | +0.109 (+2.85%) | 7,640,497 |
| 19 Mar 2009 | CNY | 3.7912 | 3.8529 | 3.7647 | 3.8177 | 3.8177 | +0.018 (+0.47%) | 4,210,804 |
| 18 Mar 2009 | CNY | 3.7265 | 3.8618 | 3.6912 | 3.8 | 3.8 | +0.094 (+2.54%) | 7,727,809 |
| 17 Mar 2009 | CNY | 3.6059 | 3.7353 | 3.5765 | 3.7059 | 3.7059 | +0.103 (+2.86%) | 4,570,701 |
| 16 Mar 2009 | CNY | 3.5 | 3.6059 | 3.4382 | 3.6029 | 3.6029 | +0.07 (+2.00%) | 2,117,390 |
| 13 Mar 2009 | CNY | 3.5824 | 3.6382 | 3.4824 | 3.5324 | 3.5324 | -0.024 (-0.66%) | 2,705,760 |
| 12 Mar 2009 | CNY | 3.5294 | 3.5853 | 3.4088 | 3.5559 | 3.5559 | +0.009 (+0.25%) | 1,880,533 |
| 11 Mar 2009 | CNY | 3.5882 | 3.6353 | 3.5294 | 3.5471 | 3.5471 | +0.024 (+0.67%) | 2,612,220 |
| 10 Mar 2009 | CNY | 3.4118 | 3.5265 | 3.3618 | 3.5235 | 3.5235 | +0.076 (+2.22%) | 1,855,176 |
| 9 Mar 2009 | CNY | 3.6118 | 3.6765 | 3.4353 | 3.4471 | 3.4471 | -0.165 (-4.56%) | 2,683,178 |
