| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 6.9444 | 7.0222 | 6.6489 | 6.7778 | 6.7778 | -0.233 (-3.33%) | 22,335,160 |
| 24 Apr 2009 | CNY | 7.1511 | 7.3289 | 6.9511 | 7.0111 | 7.0111 | -0.153 (-2.14%) | 18,317,731 |
| 23 Apr 2009 | CNY | 6.9356 | 7.3067 | 6.8222 | 7.1644 | 7.1644 | +0.144 (+2.06%) | 28,023,322 |
| 22 Apr 2009 | CNY | 7.72 | 7.7733 | 7.02 | 7.02 | 7.02 | -0.78 (-10%) | 32,222,290 |
| 21 Apr 2009 | CNY | 7.6667 | 7.94 | 7.3067 | 7.8 | 7.8 | +0.133 (+1.74%) | 36,522,967 |
| 20 Apr 2009 | CNY | 7.5778 | 7.8889 | 7.4444 | 7.6667 | 7.6667 | -0.093 (-1.20%) | 25,221,010 |
| 17 Apr 2009 | CNY | 7.9311 | 8.4867 | 7.5556 | 7.76 | 7.76 | -0.62 (-7.40%) | 46,432,264 |
| 16 Apr 2009 | CNY | 8.4444 | 8.8444 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 37,467,886 |
| 15 Apr 2009 | CNY | 8.4444 | 8.8444 | 8.2133 | 8.38 | 8.38 | -0.242 (-2.81%) | 37,467,886 |
| 14 Apr 2009 | CNY | 8.0444 | 8.7956 | 7.8889 | 8.6222 | 8.6222 | +0.584 (+7.27%) | 37,712,011 |
| 13 Apr 2009 | CNY | 7.3956 | 8.0378 | 7.3956 | 8.0378 | 8.0378 | +0.731 (+10.01%) | 42,102,063 |
| 10 Apr 2009 | CNY | 6.6889 | 7.3956 | 6.6889 | 7.3067 | 7.3067 | +0.576 (+8.55%) | 43,818,466 |
| 9 Apr 2009 | CNY | 6.5511 | 6.8378 | 6.3956 | 6.7311 | 6.7311 | +0.149 (+2.26%) | 34,190,779 |
| 8 Apr 2009 | CNY | 6.5111 | 6.9978 | 6.4733 | 6.5822 | 6.5822 | +0.027 (+0.41%) | 41,293,426 |
| 7 Apr 2009 | CNY | 6.5067 | 6.7489 | 6.3511 | 6.5556 | 6.5556 | -0.075 (-1.14%) | 27,930,240 |
| 3 Apr 2009 | CNY | 6.3778 | 6.9156 | 6.2244 | 6.6311 | 6.6311 | +0.164 (+2.54%) | 43,936,290 |
| 2 Apr 2009 | CNY | 6.1556 | 6.7756 | 6.0244 | 6.4667 | 6.4667 | +0.249 (+4.00%) | 44,095,711 |
| 1 Apr 2009 | CNY | 6 | 6.3778 | 5.9356 | 6.2178 | 6.2178 | +0.327 (+5.55%) | 60,737,737 |
| 31 Mar 2009 | CNY | 5.2444 | 5.8911 | 5.1622 | 5.8911 | 5.8911 | +0.535 (+10.00%) | 49,416,466 |
| 30 Mar 2009 | CNY | 5.7511 | 5.7511 | 5.3467 | 5.3556 | 5.3556 | +0.073 (+1.39%) | 73,798,938 |
| 27 Mar 2009 | CNY | 5.2444 | 5.2822 | 5.2444 | 5.2822 | 5.2822 | +0.48 (+10.00%) | 20,951,995 |
| 26 Mar 2009 | CNY | 4.4778 | 4.9222 | 4.2733 | 4.8022 | 4.8022 | +0.311 (+6.93%) | 33,109,339 |
| 25 Mar 2009 | CNY | 4.4889 | 4.7111 | 4.4889 | 4.4911 | 4.4911 | -0.089 (-1.94%) | 14,559,246 |
| 24 Mar 2009 | CNY | 4.7089 | 4.7333 | 4.5378 | 4.58 | 4.58 | -0.082 (-1.76%) | 14,371,461 |
| 23 Mar 2009 | CNY | 4.6111 | 4.7689 | 4.4489 | 4.6622 | 4.6622 | +0.091 (+1.99%) | 22,146,736 |
| 20 Mar 2009 | CNY | 4.4156 | 4.6889 | 4.4067 | 4.5711 | 4.5711 | +0.182 (+4.15%) | 28,062,126 |
| 19 Mar 2009 | CNY | 4.2867 | 4.3889 | 4.2444 | 4.3889 | 4.3889 | +0.102 (+2.38%) | 13,274,127 |
| 18 Mar 2009 | CNY | 4.2622 | 4.3622 | 4.2578 | 4.2867 | 4.2867 | +0.036 (+0.84%) | 14,645,961 |
| 17 Mar 2009 | CNY | 4.1578 | 4.2778 | 4.0067 | 4.2511 | 4.2511 | +0.133 (+3.24%) | 17,348,368 |
| 13 Mar 2009 | CNY | 4.1089 | 4.2978 | 4.0622 | 4.1178 | 4.1178 | +0.056 (+1.37%) | 10,841,652 |
