| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | CNY | 5.3846 | 5.6308 | 5.3231 | 5.6308 | 5.6308 | +0.146 (+2.67%) | 2,105,831 |
| 11 May 2009 | CNY | 5.8154 | 5.8462 | 5.4769 | 5.4846 | 5.4846 | -0.331 (-5.69%) | 4,142,323 |
| 8 May 2009 | CNY | 5.8308 | 5.8615 | 5.7 | 5.8154 | 5.8154 | -0.069 (-1.18%) | 4,145,285 |
| 7 May 2009 | CNY | 5.9692 | 6.0231 | 5.7154 | 5.8846 | 5.8846 | -0.115 (-1.92%) | 5,231,010 |
| 6 May 2009 | CNY | 6.0539 | 6.0615 | 5.8692 | 6 | 6 | +0.023 (+0.39%) | 6,355,017 |
| 5 May 2009 | CNY | 5.8154 | 5.9923 | 5.7539 | 5.9769 | 5.9769 | +0.169 (+2.91%) | 5,086,649 |
| 4 May 2009 | CNY | 5.5846 | 5.8154 | 5.5846 | 5.8077 | 5.8077 | +0.185 (+3.28%) | 4,096,710 |
| 30 Apr 2009 | CNY | 5.6154 | 5.7308 | 5.5692 | 5.6231 | 5.6231 | +0.023 (+0.41%) | 3,655,977 |
| 29 Apr 2009 | CNY | 5.4615 | 5.6385 | 5.4462 | 5.6 | 5.6 | +0.123 (+2.25%) | 3,466,849 |
| 28 Apr 2009 | CNY | 5.3077 | 5.5231 | 5.3077 | 5.4769 | 5.4769 | +0.169 (+3.19%) | 3,079,163 |
| 27 Apr 2009 | CNY | 5.5154 | 5.5615 | 5.1923 | 5.3077 | 5.3077 | -0.208 (-3.77%) | 3,987,798 |
| 24 Apr 2009 | CNY | 5.7077 | 5.7462 | 5.4769 | 5.5154 | 5.5154 | -0.192 (-3.37%) | 3,820,875 |
| 23 Apr 2009 | CNY | 5.6769 | 5.7769 | 5.4 | 5.7077 | 5.7077 | -0.077 (-1.33%) | 5,286,049 |
| 22 Apr 2009 | CNY | 6.3539 | 6.5231 | 5.7846 | 5.7846 | 5.7846 | +1.504 (+35.14%) | 9,391,005 |
| 22 Apr 2009 |
|
|||||||
| 21 Apr 2009 | CNY | 6.5128 | 6.5539 | 6.2564 | 6.4205 | 6.4205 | -0.154 (-2.34%) | 7,009,031 |
| 20 Apr 2009 | CNY | 6.4974 | 6.759 | 6.4103 | 6.5744 | 6.5744 | +0.067 (+1.02%) | 8,170,498 |
| 17 Apr 2009 | CNY | 6.5846 | 6.7641 | 6.2462 | 6.5077 | 6.5077 | -0.2 (-2.98%) | 9,349,994 |
| 16 Apr 2009 | CNY | 7.0513 | 7.118 | 6.5641 | 6.7077 | 6.7077 | -0.118 (-1.73%) | 14,377,506 |
| 15 Apr 2009 | CNY | 6.2615 | 6.8256 | 6.2154 | 6.8256 | 6.8256 | +0.621 (+10.00%) | 20,085,405 |
| 14 Apr 2009 | CNY | 5.6513 | 6.2051 | 5.5539 | 6.2051 | 6.2051 | +0.564 (+10%) | 10,904,232 |
| 13 Apr 2009 | CNY | 5.5487 | 5.7333 | 5.5436 | 5.641 | 5.641 | +0.118 (+2.13%) | 6,930,888 |
| 10 Apr 2009 | CNY | 5.4359 | 5.5744 | 5.3436 | 5.5231 | 5.5231 | +0.154 (+2.87%) | 5,999,680 |
| 9 Apr 2009 | CNY | 5.2256 | 5.3949 | 5.1795 | 5.3692 | 5.3692 | +0.159 (+3.05%) | 5,010,642 |
| 8 Apr 2009 | CNY | 5.559 | 5.5897 | 5.1795 | 5.2103 | 5.2103 | -0.349 (-6.27%) | 7,903,925 |
| 7 Apr 2009 | CNY | 5.3333 | 5.6154 | 5.3333 | 5.559 | 5.559 | +0.246 (+4.63%) | 7,939,738 |
| 3 Apr 2009 | CNY | 5.3744 | 5.4769 | 5.1846 | 5.3128 | 5.3128 | +0.082 (+1.57%) | 9,361,581 |
| 1 Apr 2009 | CNY | 5.2769 | 5.3744 | 5.2103 | 5.2308 | 5.2308 | -0.092 (-1.73%) | 7,941,899 |
| 31 Mar 2009 | CNY | 4.9846 | 5.3231 | 4.9744 | 5.3231 | 5.3231 | +0.221 (+4.32%) | 8,726,597 |
| 30 Mar 2009 | CNY | 5.0205 | 5.1026 | 4.9744 | 5.1026 | 5.1026 | +0.113 (+2.26%) | 5,797,248 |
| 27 Mar 2009 | CNY | 5.0154 | 5.0513 | 4.9641 | 4.9897 | 4.9897 | -0.005 (-0.10%) | 4,535,623 |
