| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | CNY | 4.6439 | 4.8034 | 4.2792 | 4.3561 | 4.3561 | -0.268 (-5.79%) | 28,371,824 |
| 21 Apr 2009 | CNY | 4.8091 | 4.9801 | 4.5014 | 4.6239 | 4.6239 | -0.325 (-6.56%) | 35,051,684 |
| 20 Apr 2009 | CNY | 4.8433 | 5.2593 | 4.7208 | 4.9487 | 4.9487 | -0.054 (-1.08%) | 33,496,470 |
| 17 Apr 2009 | CNY | 5.1282 | 5.302 | 4.9003 | 5.0029 | 5.0029 | -0.379 (-7.04%) | 42,003,001 |
| 16 Apr 2009 | CNY | 5.1909 | 5.6268 | 4.6724 | 5.3818 | 5.3818 | +0.191 (+3.68%) | 63,562,814 |
| 10 Apr 2009 | CNY | 4.8775 | 5.1909 | 4.8775 | 5.1909 | 5.1909 | +0.473 (+10.02%) | 72,884,272 |
| 9 Apr 2009 | CNY | 4.2621 | 4.718 | 4.2194 | 4.718 | 4.718 | +0.43 (+10.03%) | 66,456,700 |
| 8 Apr 2009 | CNY | 4.5299 | 4.584 | 4.2707 | 4.2878 | 4.2878 | -0.296 (-6.46%) | 40,043,585 |
| 7 Apr 2009 | CNY | 4.5755 | 4.8348 | 4.2878 | 4.584 | 4.584 | +0.009 (+0.19%) | 61,675,691 |
| 3 Apr 2009 | CNY | 4.3305 | 4.5755 | 4.3305 | 4.5755 | 4.5755 | 0.0 (0.0%) | 71,225,614 |
| 2 Apr 2009 | CNY | 4.3305 | 4.5755 | 4.2735 | 4.5755 | 4.5755 | +0.416 (+10.00%) | 71,225,614 |
| 1 Apr 2009 | CNY | 3.7977 | 4.1595 | 3.7863 | 4.1595 | 4.1595 | +0.379 (+10.02%) | 72,509,018 |
| 31 Mar 2009 | CNY | 3.3333 | 3.7806 | 3.245 | 3.7806 | 3.7806 | +0.345 (+10.03%) | 52,754,053 |
| 30 Mar 2009 | CNY | 3.5071 | 3.6325 | 3.4188 | 3.4359 | 3.4359 | +2.872 (+509.20%) | 37,447,147 |
| 30 Mar 2009 |
|
|||||||
| 27 Mar 2009 | CNY | 3.604 | 3.7422 | 3.5014 | 3.7222 | 3.7222 | +0.118 (+3.28%) | 54,624,241 |
| 26 Mar 2009 | CNY | 3.6182 | 3.6966 | 3.4046 | 3.604 | 3.604 | +0.007 (+0.20%) | 47,898,513 |
| 25 Mar 2009 | CNY | 3.6752 | 3.7792 | 3.5328 | 3.5969 | 3.5969 | +0.157 (+4.55%) | 61,276,821 |
| 24 Mar 2009 | CNY | 3.2635 | 3.4402 | 3.2635 | 3.4402 | 3.4402 | +0.313 (+10.02%) | 30,245,691 |
| 23 Mar 2009 | CNY | 3.0513 | 3.198 | 3.0071 | 3.1268 | 3.1268 | +0.021 (+0.69%) | 26,565,603 |
| 19 Mar 2009 | CNY | 3.1211 | 3.188 | 3.0641 | 3.1054 | 3.1054 | -0.056 (-1.76%) | 29,328,471 |
| 18 Mar 2009 | CNY | 3.161 | 3.2935 | 3.1197 | 3.161 | 3.161 | +0.04 (+1.28%) | 42,851,940 |
| 17 Mar 2009 | CNY | 2.8276 | 3.1211 | 2.8205 | 3.1211 | 3.1211 | +0.283 (+9.99%) | 31,604,011 |
| 16 Mar 2009 | CNY | 2.7749 | 2.8462 | 2.708 | 2.8376 | 2.8376 | +0.036 (+1.27%) | 14,106,282 |
| 13 Mar 2009 | CNY | 2.8462 | 2.9345 | 2.792 | 2.802 | 2.802 | -0.053 (-1.85%) | 17,948,602 |
| 12 Mar 2009 | CNY | 2.8205 | 2.8875 | 2.7379 | 2.8547 | 2.8547 | +0.024 (+0.85%) | 19,228,236 |
| 11 Mar 2009 | CNY | 2.9202 | 3.01 | 2.7949 | 2.8305 | 2.8305 | -0.087 (-2.98%) | 24,769,585 |
| 10 Mar 2009 | CNY | 2.8462 | 2.9331 | 2.7778 | 2.9174 | 2.9174 | -0.003 (-0.10%) | 23,416,059 |
| 9 Mar 2009 | CNY | 3.2051 | 3.2194 | 2.8974 | 2.9202 | 2.9202 | -0.299 (-9.29%) | 47,507,709 |
| 6 Mar 2009 | CNY | 3.2194 | 3.3447 | 3.1809 | 3.2194 | 3.2194 | -0.048 (-1.48%) | 28,878,286 |
| 5 Mar 2009 | CNY | 3.2308 | 3.312 | 3.1339 | 3.2678 | 3.2678 | +0.021 (+0.66%) | 40,808,221 |
