| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | CNY | 8.01 | 8.35 | 8.01 | 8.27 | 8.27 | +0.24 (+2.99%) | 2,888,265 |
| 31 Mar 2009 | CNY | 8.05 | 8.05 | 7.68 | 8.03 | 8.03 | -0.13 (-1.59%) | 1,941,579 |
| 30 Mar 2009 | CNY | 8.18 | 8.26 | 8.09 | 8.16 | 8.16 | +0.07 (+0.87%) | 2,026,836 |
| 27 Mar 2009 | CNY | 8.06 | 8.25 | 8.04 | 8.09 | 8.09 | +0.06 (+0.75%) | 2,395,412 |
| 26 Mar 2009 | CNY | 7.8 | 8.07 | 7.73 | 8.03 | 8.03 | +0.23 (+2.95%) | 1,905,411 |
| 25 Mar 2009 | CNY | 8.17 | 8.19 | 7.78 | 7.8 | 7.8 | -0.36 (-4.41%) | 2,698,632 |
| 24 Mar 2009 | CNY | 8.37 | 8.49 | 8.1 | 8.16 | 8.16 | -0.03 (-0.37%) | 3,739,876 |
| 20 Mar 2009 | CNY | 8.39 | 8.49 | 8.06 | 8.19 | 8.19 | -0.3 (-3.53%) | 3,713,203 |
| 19 Mar 2009 | CNY | 7.96 | 8.52 | 7.91 | 8.49 | 8.49 | +0.51 (+6.39%) | 6,130,759 |
| 18 Mar 2009 | CNY | 7.95 | 8.2 | 7.85 | 7.98 | 7.98 | +0.08 (+1.01%) | 3,550,135 |
| 17 Mar 2009 | CNY | 7.53 | 8 | 7.46 | 7.9 | 7.9 | +0.38 (+5.05%) | 2,879,899 |
| 16 Mar 2009 | CNY | 7.5 | 7.56 | 7.2 | 7.52 | 7.52 | -0.04 (-0.53%) | 1,649,655 |
| 13 Mar 2009 | CNY | 7.95 | 7.99 | 7.51 | 7.56 | 7.56 | -0.37 (-4.67%) | 2,062,289 |
| 12 Mar 2009 | CNY | 8 | 8.19 | 7.6 | 7.93 | 7.93 | -0.2 (-2.46%) | 3,000,477 |
| 11 Mar 2009 | CNY | 8.15 | 8.47 | 7.85 | 8.13 | 8.13 | +0.18 (+2.26%) | 7,561,021 |
| 10 Mar 2009 | CNY | 7.79 | 8.15 | 7.6 | 7.95 | 7.95 | -0.06 (-0.75%) | 4,776,041 |
| 9 Mar 2009 | CNY | 7.33 | 8.06 | 7.33 | 8.01 | 8.01 | +0.68 (+9.28%) | 8,071,316 |
| 6 Mar 2009 | CNY | 7.4 | 7.49 | 7.28 | 7.33 | 7.33 | -0.07 (-0.95%) | 2,032,180 |
| 5 Mar 2009 | CNY | 7.25 | 7.43 | 7.13 | 7.4 | 7.4 | +0.18 (+2.49%) | 3,176,409 |
| 4 Mar 2009 | CNY | 6.77 | 7.28 | 6.77 | 7.22 | 7.22 | +0.46 (+6.80%) | 2,729,685 |
| 3 Mar 2009 | CNY | 6.8 | 6.9 | 6.61 | 6.76 | 6.76 | -0.09 (-1.31%) | 1,459,419 |
| 2 Mar 2009 | CNY | 6.54 | 6.89 | 6.52 | 6.85 | 6.85 | +0.21 (+3.16%) | 1,265,770 |
| 27 Feb 2009 | CNY | 7.21 | 7.21 | 6.56 | 6.64 | 6.64 | -0.59 (-8.16%) | 2,294,406 |
| 26 Feb 2009 | CNY | 7.8 | 8.05 | 7.05 | 7.23 | 7.23 | -0.56 (-7.19%) | 2,874,088 |
| 25 Feb 2009 | CNY | 7.9 | 7.96 | 7.51 | 7.79 | 7.79 | -0.01 (-0.13%) | 3,079,086 |
| 24 Feb 2009 | CNY | 8.43 | 8.47 | 7.8 | 7.8 | 7.8 | -0.68 (-8.02%) | 3,838,478 |
| 23 Feb 2009 | CNY | 8.1 | 8.68 | 8.07 | 8.48 | 8.48 | +0.31 (+3.79%) | 2,967,204 |
| 20 Feb 2009 | CNY | 7.96 | 8.28 | 7.95 | 8.17 | 8.17 | +0.25 (+3.16%) | 2,190,745 |
| 19 Feb 2009 | CNY | 7.9 | 8.08 | 7.77 | 7.92 | 7.92 | +0.11 (+1.41%) | 1,917,729 |
| 18 Feb 2009 | CNY | 8.12 | 8.35 | 7.72 | 7.81 | 7.81 | -0.44 (-5.33%) | 3,458,189 |
