| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | CNY | 3.9865 | 4.1117 | 3.9125 | 4.0965 | 4.0965 | +0.083 (+2.08%) | 5,605,698 |
| 30 Mar 2009 | CNY | 3.8974 | 4.0624 | 3.8424 | 4.0131 | 4.0131 | +0.135 (+3.47%) | 4,330,534 |
| 27 Mar 2009 | CNY | 3.9599 | 3.9618 | 3.8708 | 3.8784 | 3.8784 | -0.038 (-0.97%) | 2,692,956 |
| 26 Mar 2009 | CNY | 3.9031 | 3.941 | 3.8158 | 3.9163 | 3.9163 | +0.004 (+0.10%) | 3,064,266 |
| 25 Mar 2009 | CNY | 4.0453 | 4.0946 | 3.9125 | 3.9125 | 3.9125 | -0.135 (-3.33%) | 3,600,478 |
| 24 Mar 2009 | CNY | 4.0415 | 4.1572 | 4.0263 | 4.0472 | 4.0472 | +0.019 (+0.47%) | 3,168,277 |
| 23 Mar 2009 | CNY | 4.0775 | 4.106 | 4.0036 | 4.0282 | 4.0282 | -0.042 (-1.02%) | 7,569,942 |
| 20 Mar 2009 | CNY | 3.8784 | 4.0756 | 3.8689 | 4.0699 | 4.0699 | +0.172 (+4.43%) | 6,996,267 |
| 19 Mar 2009 | CNY | 3.9277 | 3.9277 | 3.7931 | 3.8974 | 3.8974 | +0.029 (+0.74%) | 3,724,790 |
| 18 Mar 2009 | CNY | 3.8784 | 3.9391 | 3.8462 | 3.8689 | 3.8689 | -0.009 (-0.24%) | 3,866,596 |
| 17 Mar 2009 | CNY | 3.7931 | 3.8784 | 3.7475 | 3.8784 | 3.8784 | +0.121 (+3.23%) | 2,772,000 |
| 16 Mar 2009 | CNY | 3.8101 | 3.812 | 3.6982 | 3.757 | 3.757 | -0.053 (-1.39%) | 2,004,644 |
| 13 Mar 2009 | CNY | 3.8879 | 3.8879 | 3.7741 | 3.8101 | 3.8101 | -0.025 (-0.64%) | 1,492,502 |
| 12 Mar 2009 | CNY | 3.7551 | 3.8348 | 3.7191 | 3.8348 | 3.8348 | +0.082 (+2.17%) | 2,985,733 |
| 11 Mar 2009 | CNY | 3.795 | 3.8879 | 3.7456 | 3.7532 | 3.7532 | +0.009 (+0.25%) | 2,924,727 |
| 10 Mar 2009 | CNY | 3.7001 | 3.7494 | 3.6565 | 3.7437 | 3.7437 | +0.026 (+0.71%) | 3,887,471 |
| 9 Mar 2009 | CNY | 3.941 | 4.0206 | 3.6982 | 3.7172 | 3.7172 | -0.224 (-5.68%) | 4,485,191 |
| 5 Mar 2009 | CNY | 4.0491 | 4.0756 | 3.8879 | 3.941 | 3.941 | -0.04 (-1.00%) | 6,120,518 |
| 4 Mar 2009 | CNY | 3.8367 | 4.051 | 3.8367 | 3.9808 | 3.9808 | +0.188 (+4.95%) | 4,620,538 |
| 3 Mar 2009 | CNY | 3.7646 | 3.8537 | 3.6793 | 3.7931 | 3.7931 | -0.062 (-1.62%) | 3,031,728 |
| 2 Mar 2009 | CNY | 3.85 | 3.9087 | 3.757 | 3.8556 | 3.8556 | +0.006 (+0.15%) | 2,116,876 |
| 27 Feb 2009 | CNY | 3.9258 | 4.0339 | 3.7001 | 3.85 | 3.85 | -0.133 (-3.33%) | 4,223,670 |
| 26 Feb 2009 | CNY | 4.3241 | 4.3772 | 3.9182 | 3.9827 | 3.9827 | -0.37 (-8.50%) | 4,740,052 |
| 25 Feb 2009 | CNY | 4.2293 | 4.3601 | 3.9827 | 4.3525 | 4.3525 | +0.193 (+4.65%) | 6,099,327 |
| 24 Feb 2009 | CNY | 4.362 | 4.436 | 4.1534 | 4.1591 | 4.1591 | -0.279 (-6.28%) | 5,689,092 |
| 23 Feb 2009 | CNY | 4.3336 | 4.491 | 4.3222 | 4.4379 | 4.4379 | +0.057 (+1.30%) | 7,252,509 |
| 20 Feb 2009 | CNY | 4.1344 | 4.4094 | 4.1344 | 4.381 | 4.381 | +0.266 (+6.45%) | 10,803,940 |
| 19 Feb 2009 | CNY | 4.0112 | 4.142 | 3.9827 | 4.1155 | 4.1155 | +0.095 (+2.36%) | 3,446,186 |
| 18 Feb 2009 | CNY | 3.9827 | 4.2217 | 3.9827 | 4.0206 | 4.0206 | -0.114 (-2.75%) | 6,819,934 |
| 17 Feb 2009 | CNY | 4.106 | 4.2672 | 4.0605 | 4.1344 | 4.1344 | +0.101 (+2.49%) | 13,816,739 |
