| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2009 | CNY | 5.925 | 6.4167 | 5.8333 | 6.3 | 6.3 | +0.383 (+6.48%) | 26,357,569 |
| 30 Apr 2009 | CNY | 5.75 | 6.0833 | 5.675 | 5.9167 | 5.9167 | +0.192 (+3.35%) | 25,403,658 |
| 29 Apr 2009 | CNY | 5.225 | 5.75 | 5.225 | 5.725 | 5.725 | +0.467 (+8.88%) | 19,297,600 |
| 28 Apr 2009 | CNY | 5.1083 | 5.2917 | 5.0917 | 5.2583 | 5.2583 | +0.083 (+1.61%) | 9,644,739 |
| 27 Apr 2009 | CNY | 5.6333 | 5.6333 | 5.1667 | 5.175 | 5.175 | -0.475 (-8.41%) | 15,578,205 |
| 24 Apr 2009 | CNY | 5.5833 | 5.8917 | 5.4333 | 5.65 | 5.65 | +0.067 (+1.19%) | 23,197,588 |
| 23 Apr 2009 | CNY | 5.4333 | 5.7417 | 5.375 | 5.5833 | 5.5833 | +0.142 (+2.60%) | 23,013,590 |
| 22 Apr 2009 | CNY | 6 | 6.0667 | 5.3667 | 5.4417 | 5.4417 | -0.517 (-8.67%) | 30,538,370 |
| 21 Apr 2009 | CNY | 5.8417 | 6.15 | 5.7917 | 5.9583 | 5.9583 | +0.183 (+3.17%) | 40,881,333 |
| 20 Apr 2009 | CNY | 5.2167 | 5.775 | 5.2083 | 5.775 | 5.775 | +0.525 (+10%) | 36,539,571 |
| 17 Apr 2009 | CNY | 5.25 | 5.5 | 5.15 | 5.25 | 5.25 | -0.008 (-0.16%) | 38,126,054 |
| 16 Apr 2009 | CNY | 5.1083 | 5.3083 | 5.0833 | 5.2583 | 5.2583 | +0.175 (+3.44%) | 30,209,538 |
| 15 Apr 2009 | CNY | 5.0083 | 5.15 | 4.9333 | 5.0833 | 5.0833 | +0.033 (+0.66%) | 21,115,272 |
| 14 Apr 2009 | CNY | 4.975 | 5.0833 | 4.8417 | 5.05 | 5.05 | +0.083 (+1.68%) | 20,237,479 |
| 13 Apr 2009 | CNY | 5.025 | 5.0667 | 4.9 | 4.9667 | 4.9667 | -0.017 (-0.33%) | 14,971,172 |
| 10 Apr 2009 | CNY | 4.8 | 4.9917 | 4.75 | 4.9833 | 4.9833 | +0.2 (+4.18%) | 14,363,954 |
| 9 Apr 2009 | CNY | 4.65 | 4.7833 | 4.6417 | 4.7833 | 4.7833 | +0.142 (+3.05%) | 10,553,172 |
| 8 Apr 2009 | CNY | 4.9 | 4.9083 | 4.6417 | 4.6417 | 4.6417 | -0.267 (-5.43%) | 13,192,456 |
| 7 Apr 2009 | CNY | 4.9167 | 4.9667 | 4.7917 | 4.9083 | 4.9083 | -0.008 (-0.17%) | 11,059,076 |
| 3 Apr 2009 | CNY | 5.025 | 5.125 | 4.8833 | 4.9167 | 4.9167 | -0.108 (-2.16%) | 15,608,464 |
| 2 Apr 2009 | CNY | 5.0417 | 5.1917 | 5 | 5.025 | 5.025 | -0.058 (-1.15%) | 19,270,698 |
| 1 Apr 2009 | CNY | 4.95 | 5.1083 | 4.9 | 5.0833 | 5.0833 | +0.15 (+3.04%) | 27,146,095 |
| 31 Mar 2009 | CNY | 4.675 | 4.9333 | 4.675 | 4.9333 | 4.9333 | +0.092 (+1.89%) | 13,162,004 |
| 30 Mar 2009 | CNY | 4.9 | 4.9167 | 4.725 | 4.8417 | 4.8417 | -0.058 (-1.19%) | 15,488,607 |
| 27 Mar 2009 | CNY | 5.0333 | 5.075 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 19,244,284 |
| 26 Mar 2009 | CNY | 4.8167 | 5.0333 | 4.6917 | 5 | 5 | +0.167 (+3.45%) | 21,811,789 |
| 25 Mar 2009 | CNY | 4.9 | 5.1 | 4.7583 | 4.8333 | 4.8333 | -0.083 (-1.70%) | 24,928,449 |
| 24 Mar 2009 | CNY | 4.7917 | 5.0417 | 4.725 | 4.9167 | 4.9167 | +0.2 (+4.24%) | 35,335,543 |
| 23 Mar 2009 | CNY | 4.475 | 4.8083 | 4.4583 | 4.7167 | 4.7167 | +0.225 (+5.01%) | 26,098,849 |
| 20 Mar 2009 | CNY | 4.6417 | 4.65 | 4.425 | 4.4917 | 4.4917 | -0.125 (-2.71%) | 16,470,939 |
