| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2009 | CNY | 1.2252 | 1.2964 | 1.1984 | 1.2675 | 1.2675 | +0.033 (+2.67%) | 38,899,936 |
| 2 Apr 2009 | CNY | 1.2355 | 1.2541 | 1.2324 | 1.2345 | 1.2345 | 0.0 (0.0%) | 21,469,296 |
| 1 Apr 2009 | CNY | 1.2355 | 1.2561 | 1.2273 | 1.2345 | 1.2345 | -0.008 (-0.66%) | 25,399,324 |
| 31 Mar 2009 | CNY | 1.1943 | 1.2665 | 1.1819 | 1.2427 | 1.2427 | +0.017 (+1.35%) | 28,828,777 |
| 30 Mar 2009 | CNY | 1.1705 | 1.2768 | 1.1654 | 1.2262 | 1.2262 | +0.066 (+5.69%) | 38,118,913 |
| 27 Mar 2009 | CNY | 1.1561 | 1.1912 | 1.1499 | 1.1602 | 1.1602 | +0.004 (+0.35%) | 17,442,314 |
| 26 Mar 2009 | CNY | 1.1262 | 1.1602 | 1.1118 | 1.1561 | 1.1561 | +0.033 (+2.94%) | 14,336,972 |
| 25 Mar 2009 | CNY | 1.1571 | 1.1726 | 1.1231 | 1.1231 | 1.1231 | -0.053 (-4.47%) | 15,867,516 |
| 24 Mar 2009 | CNY | 1.187 | 1.1901 | 1.1293 | 1.1757 | 1.1757 | 0.0 (0.0%) | 19,345,984 |
| 23 Mar 2009 | CNY | 1.1633 | 1.1901 | 1.1633 | 1.1757 | 1.1757 | +0.001 (+0.09%) | 19,967,269 |
| 20 Mar 2009 | CNY | 1.2035 | 1.2046 | 1.1499 | 1.1747 | 1.1747 | -0.022 (-1.81%) | 26,296,762 |
| 19 Mar 2009 | CNY | 1.1675 | 1.2025 | 1.1551 | 1.1963 | 1.1963 | +0.028 (+2.38%) | 27,603,456 |
| 18 Mar 2009 | CNY | 1.1448 | 1.1963 | 1.1355 | 1.1685 | 1.1685 | +0.033 (+2.91%) | 35,863,235 |
| 17 Mar 2009 | CNY | 1.1025 | 1.1406 | 1.088 | 1.1355 | 1.1355 | +0.036 (+3.28%) | 25,288,427 |
| 16 Mar 2009 | CNY | 1.0746 | 1.0994 | 1.054 | 1.0994 | 1.0994 | +0.013 (+1.23%) | 10,445,672 |
| 13 Mar 2009 | CNY | 1.1035 | 1.1056 | 1.0839 | 1.086 | 1.086 | -0.002 (-0.18%) | 15,553,780 |
| 12 Mar 2009 | CNY | 1.0674 | 1.088 | 1.0416 | 1.088 | 1.088 | +0.021 (+1.93%) | 11,500,007 |
| 11 Mar 2009 | CNY | 1.0953 | 1.0953 | 1.0643 | 1.0674 | 1.0674 | -0.007 (-0.67%) | 15,814,467 |
| 10 Mar 2009 | CNY | 1.0251 | 1.0798 | 1.0055 | 1.0746 | 1.0746 | +0.037 (+3.58%) | 13,573,839 |
| 9 Mar 2009 | CNY | 1.1066 | 1.1241 | 1.0282 | 1.0375 | 1.0375 | -0.068 (-6.16%) | 19,431,903 |
| 6 Mar 2009 | CNY | 1.0953 | 1.1118 | 1.0829 | 1.1056 | 1.1056 | -0.007 (-0.65%) | 18,647,428 |
| 5 Mar 2009 | CNY | 1.1396 | 1.1417 | 1.0746 | 1.1128 | 1.1128 | -0.003 (-0.28%) | 38,378,194 |
| 4 Mar 2009 | CNY | 1.0406 | 1.1241 | 1.0344 | 1.1159 | 1.1159 | +0.083 (+7.98%) | 34,587,105 |
| 3 Mar 2009 | CNY | 1.0055 | 1.0612 | 0.9921 | 1.0334 | 1.0334 | -0.024 (-2.24%) | 22,540,600 |
| 2 Mar 2009 | CNY | 1.0004 | 1.0623 | 1.0004 | 1.0571 | 1.0571 | +0.014 (+1.38%) | 26,532,423 |
| 27 Feb 2009 | CNY | 1.1159 | 1.1314 | 1.0427 | 1.0427 | 1.0427 | -0.116 (-9.97%) | 44,215,654 |
| 26 Feb 2009 | CNY | 1.2706 | 1.3191 | 1.1582 | 1.1582 | 1.1582 | -0.129 (-10.01%) | 43,042,266 |
| 25 Feb 2009 | CNY | 1.3098 | 1.351 | 1.2696 | 1.2871 | 1.2871 | +0.021 (+1.63%) | 61,768,992 |
| 24 Feb 2009 | CNY | 1.2582 | 1.3366 | 1.2252 | 1.2665 | 1.2665 | -0.018 (-1.36%) | 69,702,934 |
| 23 Feb 2009 | CNY | 1.184 | 1.284 | 1.1664 | 1.284 | 1.284 | +0.117 (+9.98%) | 85,078,738 |
