| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | CNY | 3.1983 | 3.2683 | 3.1909 | 3.2646 | 3.2646 | +0.066 (+2.07%) | 2,756,353 |
| 27 Apr 2009 | CNY | 3.3125 | 3.3162 | 3.1872 | 3.1983 | 3.1983 | -0.114 (-3.45%) | 3,943,054 |
| 24 Apr 2009 | CNY | 3.4304 | 3.4525 | 3.2793 | 3.3125 | 3.3125 | -0.111 (-3.23%) | 9,676,668 |
| 23 Apr 2009 | CNY | 3.3383 | 3.482 | 3.3383 | 3.423 | 3.423 | -0.195 (-5.40%) | 9,070,561 |
| 22 Apr 2009 | CNY | 3.6183 | 3.6183 | 3.6183 | 3.6183 | 3.6183 | 0.0 (0.0%) | 0 |
| 21 Apr 2009 | CNY | 3.6109 | 3.7804 | 3.5741 | 3.6183 | 3.6183 | -0.052 (-1.41%) | 9,605,581 |
| 20 Apr 2009 | CNY | 3.5741 | 3.6957 | 3.5372 | 3.6699 | 3.6699 | +0.07 (+1.94%) | 8,354,736 |
| 17 Apr 2009 | CNY | 3.6846 | 3.6846 | 3.5188 | 3.5999 | 3.5999 | -0.1 (-2.69%) | 9,781,468 |
| 16 Apr 2009 | CNY | 3.8062 | 3.832 | 3.6146 | 3.6994 | 3.6994 | -0.074 (-1.95%) | 10,192,631 |
| 15 Apr 2009 | CNY | 3.6809 | 3.7915 | 3.6294 | 3.7731 | 3.7731 | -0.041 (-1.06%) | 16,917,922 |
| 14 Apr 2009 | CNY | 3.5188 | 3.8947 | 3.4783 | 3.8136 | 3.8136 | +0.251 (+7.03%) | 20,033,674 |
| 13 Apr 2009 | CNY | 3.6404 | 3.6441 | 3.5078 | 3.563 | 3.563 | -0.022 (-0.62%) | 16,899,877 |
| 10 Apr 2009 | CNY | 3.3051 | 3.5925 | 3.2609 | 3.5851 | 3.5851 | +0.284 (+8.59%) | 16,673,186 |
| 9 Apr 2009 | CNY | 3.2093 | 3.3199 | 3.2056 | 3.3014 | 3.3014 | +0.066 (+2.05%) | 7,812,852 |
| 8 Apr 2009 | CNY | 3.3899 | 3.3899 | 3.213 | 3.2351 | 3.2351 | -0.173 (-5.08%) | 13,442,752 |
| 7 Apr 2009 | CNY | 3.3899 | 3.5262 | 3.3199 | 3.4083 | 3.4083 | +0.059 (+1.76%) | 18,816,140 |
| 3 Apr 2009 | CNY | 3.353 | 3.4488 | 3.1983 | 3.3493 | 3.3493 | +0.096 (+2.94%) | 25,101,979 |
| 2 Apr 2009 | CNY | 3.1688 | 3.423 | 3.1356 | 3.2535 | 3.2535 | +0.107 (+3.39%) | 31,854,445 |
| 1 Apr 2009 | CNY | 2.8924 | 3.1467 | 2.8924 | 3.1467 | 3.1467 | +0.287 (+10.05%) | 23,700,212 |
| 31 Mar 2009 | CNY | 2.8003 | 2.8703 | 2.7672 | 2.8593 | 2.8593 | -0.015 (-0.51%) | 4,386,260 |
| 30 Mar 2009 | CNY | 2.874 | 2.933 | 2.8372 | 2.874 | 2.874 | -0.011 (-0.38%) | 7,467,363 |
| 27 Mar 2009 | CNY | 2.7819 | 2.9219 | 2.7635 | 2.8851 | 2.8851 | +0.111 (+3.99%) | 13,645,190 |
| 26 Mar 2009 | CNY | 2.7377 | 2.7782 | 2.7008 | 2.7745 | 2.7745 | +0.041 (+1.48%) | 4,364,108 |
| 25 Mar 2009 | CNY | 2.8261 | 2.8335 | 2.734 | 2.734 | 2.734 | -0.092 (-3.26%) | 4,640,332 |
| 24 Mar 2009 | CNY | 2.793 | 2.8519 | 2.7893 | 2.8261 | 2.8261 | +0.041 (+1.45%) | 6,974,024 |
| 23 Mar 2009 | CNY | 2.7561 | 2.8114 | 2.734 | 2.7856 | 2.7856 | +0.029 (+1.07%) | 5,208,077 |
| 20 Mar 2009 | CNY | 2.804 | 2.804 | 2.7082 | 2.7561 | 2.7561 | -0.044 (-1.58%) | 4,987,419 |
| 19 Mar 2009 | CNY | 2.7782 | 2.8187 | 2.7487 | 2.8003 | 2.8003 | +0.022 (+0.80%) | 5,650,762 |
| 18 Mar 2009 | CNY | 2.7635 | 2.863 | 2.7377 | 2.7782 | 2.7782 | +0.026 (+0.94%) | 7,923,634 |
| 17 Mar 2009 | CNY | 2.7082 | 2.7782 | 2.6714 | 2.7524 | 2.7524 | +0.07 (+2.61%) | 6,390,497 |
