| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2009 | CNY | 1.3135 | 1.3526 | 1.3048 | 1.3265 | 1.3265 | +0.018 (+1.38%) | 27,233,781 |
| 28 Apr 2009 | CNY | 1.312 | 1.3954 | 1.3084 | 1.3084 | 1.3084 | -0.145 (-9.98%) | 38,864,457 |
| 27 Apr 2009 | CNY | 1.5882 | 1.6353 | 1.4534 | 1.4534 | 1.4534 | -0.162 (-10.01%) | 29,785,311 |
| 24 Apr 2009 | CNY | 1.4997 | 1.615 | 1.4715 | 1.615 | 1.615 | +0.147 (+10.02%) | 27,019,438 |
| 23 Apr 2009 | CNY | 1.4997 | 1.4997 | 1.399 | 1.4679 | 1.4679 | -0.034 (-2.26%) | 25,291,788 |
| 22 Apr 2009 | CNY | 1.5947 | 1.6411 | 1.486 | 1.5019 | 1.5019 | -0.107 (-6.67%) | 32,587,439 |
| 21 Apr 2009 | CNY | 1.5251 | 1.6744 | 1.5063 | 1.6092 | 1.6092 | +0.08 (+5.21%) | 41,991,612 |
| 20 Apr 2009 | CNY | 1.4091 | 1.5295 | 1.4062 | 1.5295 | 1.5295 | +0.139 (+10.01%) | 23,273,656 |
| 17 Apr 2009 | CNY | 1.3867 | 1.4338 | 1.3772 | 1.3903 | 1.3903 | +0.006 (+0.47%) | 14,306,131 |
| 16 Apr 2009 | CNY | 1.4207 | 1.4207 | 1.3635 | 1.3838 | 1.3838 | -0.05 (-3.49%) | 18,648,453 |
| 15 Apr 2009 | CNY | 1.4207 | 1.4548 | 1.3555 | 1.4338 | 1.4338 | +0.014 (+0.97%) | 24,164,693 |
| 14 Apr 2009 | CNY | 1.3048 | 1.441 | 1.2685 | 1.42 | 1.42 | +0.108 (+8.23%) | 29,849,364 |
| 13 Apr 2009 | CNY | 1.2678 | 1.3468 | 1.2656 | 1.312 | 1.312 | +0.043 (+3.43%) | 27,273,761 |
| 10 Apr 2009 | CNY | 1.212 | 1.2924 | 1.2004 | 1.2685 | 1.2685 | +0.07 (+5.87%) | 20,757,223 |
| 9 Apr 2009 | CNY | 1.1815 | 1.2091 | 1.1721 | 1.1982 | 1.1982 | +0.012 (+1.04%) | 15,143,599 |
| 8 Apr 2009 | CNY | 1.2323 | 1.2431 | 1.1852 | 1.1859 | 1.1859 | -0.052 (-4.22%) | 20,234,945 |
| 7 Apr 2009 | CNY | 1.225 | 1.2511 | 1.2091 | 1.2381 | 1.2381 | +0.016 (+1.31%) | 21,321,136 |
| 3 Apr 2009 | CNY | 1.1605 | 1.2663 | 1.1388 | 1.2221 | 1.2221 | +0.07 (+6.04%) | 42,884,290 |
| 2 Apr 2009 | CNY | 1.138 | 1.1649 | 1.1235 | 1.1525 | 1.1525 | +0.003 (+0.25%) | 25,419,357 |
| 1 Apr 2009 | CNY | 1.0945 | 1.1707 | 1.0909 | 1.1496 | 1.1496 | +0.059 (+5.38%) | 34,338,831 |
| 31 Mar 2009 | CNY | 1.0656 | 1.0982 | 1.0511 | 1.0909 | 1.0909 | -0.006 (-0.53%) | 10,298,396 |
| 30 Mar 2009 | CNY | 1.0887 | 1.1098 | 1.0801 | 1.0967 | 1.0967 | +0.011 (+1.00%) | 18,264,711 |
| 26 Mar 2009 | CNY | 1.0554 | 1.0887 | 1.0424 | 1.0858 | 1.0858 | +0.03 (+2.88%) | 14,666,102 |
| 25 Mar 2009 | CNY | 1.1011 | 1.104 | 1.0511 | 1.0554 | 1.0554 | -0.046 (-4.21%) | 15,309,561 |
| 24 Mar 2009 | CNY | 1.109 | 1.1163 | 1.0873 | 1.1018 | 1.1018 | +0.004 (+0.40%) | 15,365,848 |
| 23 Mar 2009 | CNY | 1.088 | 1.1047 | 1.0815 | 1.0974 | 1.0974 | +0.016 (+1.47%) | 17,681,236 |
| 20 Mar 2009 | CNY | 1.1032 | 1.1163 | 1.0656 | 1.0815 | 1.0815 | -0.026 (-2.36%) | 23,841,225 |
| 19 Mar 2009 | CNY | 1.0663 | 1.1337 | 1.0663 | 1.1076 | 1.1076 | +0.036 (+3.38%) | 29,123,213 |
| 18 Mar 2009 | CNY | 1.0569 | 1.0815 | 1.0547 | 1.0714 | 1.0714 | +0.012 (+1.09%) | 21,567,527 |
| 17 Mar 2009 | CNY | 1.0322 | 1.0706 | 1.0097 | 1.0598 | 1.0598 | +0.031 (+3.03%) | 20,305,137 |
