| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2009 | CNY | 6.06 | 6.4467 | 6.0133 | 6.28 | 6.28 | +0.233 (+3.86%) | 15,774,966 |
| 30 Apr 2009 | CNY | 5.9 | 6.1 | 5.8 | 6.0467 | 6.0467 | +0.173 (+2.95%) | 12,974,626 |
| 29 Apr 2009 | CNY | 5.6867 | 5.8933 | 5.6667 | 5.8733 | 5.8733 | +0.16 (+2.80%) | 6,829,333 |
| 28 Apr 2009 | CNY | 5.5333 | 5.78 | 5.52 | 5.7133 | 5.7133 | +0.133 (+2.39%) | 5,264,295 |
| 27 Apr 2009 | CNY | 5.9333 | 5.9333 | 5.5267 | 5.58 | 5.58 | -0.347 (-5.85%) | 6,351,798 |
| 24 Apr 2009 | CNY | 5.82 | 6.0667 | 5.7867 | 5.9267 | 5.9267 | +0.107 (+1.83%) | 8,997,540 |
| 23 Apr 2009 | CNY | 5.6733 | 5.86 | 5.6733 | 5.82 | 5.82 | +0.053 (+0.92%) | 4,587,331 |
| 22 Apr 2009 | CNY | 6.0067 | 6.14 | 5.6667 | 5.7667 | 5.7667 | -0.213 (-3.57%) | 7,705,230 |
| 21 Apr 2009 | CNY | 6.0867 | 6.1133 | 5.88 | 5.98 | 5.98 | -0.187 (-3.03%) | 6,631,165 |
| 20 Apr 2009 | CNY | 6.0133 | 6.1933 | 6.0067 | 6.1667 | 6.1667 | +0.087 (+1.43%) | 5,164,963 |
| 17 Apr 2009 | CNY | 6.1867 | 6.1933 | 5.94 | 6.08 | 6.08 | -0.187 (-2.98%) | 8,745,625 |
| 16 Apr 2009 | CNY | 6.4 | 6.52 | 6.1133 | 6.2667 | 6.2667 | -0.34 (-5.15%) | 16,901,802 |
| 15 Apr 2009 | CNY | 6.2667 | 6.6867 | 6.2133 | 6.6067 | 6.6067 | +0.273 (+4.32%) | 13,993,749 |
| 14 Apr 2009 | CNY | 6.1067 | 6.36 | 6.0067 | 6.3333 | 6.3333 | +0.233 (+3.82%) | 10,492,072 |
| 13 Apr 2009 | CNY | 6.1333 | 6.2133 | 6.0067 | 6.1 | 6.1 | +0.033 (+0.55%) | 9,240,586 |
| 10 Apr 2009 | CNY | 5.94 | 6.1067 | 5.8733 | 6.0667 | 6.0667 | +0.22 (+3.76%) | 9,354,207 |
| 9 Apr 2009 | CNY | 5.8 | 5.8667 | 5.68 | 5.8467 | 5.8467 | +0.027 (+0.46%) | 5,621,958 |
| 8 Apr 2009 | CNY | 6.1067 | 6.1067 | 5.8133 | 5.82 | 5.82 | -0.313 (-5.11%) | 8,586,334 |
| 7 Apr 2009 | CNY | 5.8333 | 6.16 | 5.8133 | 6.1333 | 6.1333 | +0.32 (+5.50%) | 10,378,461 |
| 3 Apr 2009 | CNY | 5.92 | 5.9667 | 5.7333 | 5.8133 | 5.8133 | -0.067 (-1.13%) | 5,820,733 |
| 2 Apr 2009 | CNY | 5.94 | 6.04 | 5.7867 | 5.88 | 5.88 | -0.033 (-0.56%) | 7,921,470 |
| 1 Apr 2009 | CNY | 5.7467 | 5.9667 | 5.7467 | 5.9133 | 5.9133 | +0.18 (+3.14%) | 7,012,993 |
| 31 Mar 2009 | CNY | 5.6067 | 5.74 | 5.4667 | 5.7333 | 5.7333 | -0.047 (-0.81%) | 5,253,672 |
| 30 Mar 2009 | CNY | 5.8667 | 5.9867 | 5.7733 | 5.78 | 5.78 | -0.1 (-1.70%) | 5,792,530 |
| 27 Mar 2009 | CNY | 5.8333 | 6.0867 | 5.78 | 5.88 | 5.88 | +0.12 (+2.08%) | 10,946,730 |
| 26 Mar 2009 | CNY | 5.5867 | 5.7667 | 5.4867 | 5.76 | 5.76 | +0.147 (+2.61%) | 6,954,511 |
| 25 Mar 2009 | CNY | 5.6467 | 5.78 | 5.5533 | 5.6133 | 5.6133 | -0.04 (-0.71%) | 7,498,938 |
| 24 Mar 2009 | CNY | 5.6333 | 5.6933 | 5.54 | 5.6533 | 5.6533 | +0.053 (+0.95%) | 5,780,137 |
| 23 Mar 2009 | CNY | 5.4333 | 5.6867 | 5.4333 | 5.6 | 5.6 | +0.113 (+2.06%) | 5,608,014 |
| 20 Mar 2009 | CNY | 5.62 | 5.62 | 5.4267 | 5.4867 | 5.4867 | -0.167 (-2.95%) | 6,130,990 |
