| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | CNY | 2.0085 | 2.0194 | 1.9429 | 2.0104 | 2.0104 | +0.003 (+0.14%) | 20,949,732 |
| 14 Apr 2009 | CNY | 1.918 | 2.0373 | 1.9061 | 2.0075 | 2.0075 | +0.095 (+4.94%) | 25,981,173 |
| 13 Apr 2009 | CNY | 1.921 | 1.925 | 1.8902 | 1.913 | 1.913 | +0.011 (+0.57%) | 15,489,135 |
| 10 Apr 2009 | CNY | 1.8494 | 1.9091 | 1.8494 | 1.9021 | 1.9021 | +0.056 (+3.01%) | 15,287,553 |
| 9 Apr 2009 | CNY | 1.8186 | 1.8475 | 1.8157 | 1.8465 | 1.8465 | +0.013 (+0.71%) | 11,140,113 |
| 8 Apr 2009 | CNY | 1.9071 | 1.923 | 1.8335 | 1.8335 | 1.8335 | -0.083 (-4.31%) | 18,176,024 |
| 7 Apr 2009 | CNY | 1.9379 | 1.9627 | 1.8962 | 1.916 | 1.916 | +0.005 (+0.26%) | 19,258,055 |
| 3 Apr 2009 | CNY | 1.9816 | 1.9846 | 1.9061 | 1.9111 | 1.9111 | -0.071 (-3.61%) | 26,662,405 |
| 2 Apr 2009 | CNY | 1.9588 | 2.0174 | 1.9588 | 1.9826 | 1.9826 | -0.084 (-4.04%) | 48,937,972 |
| 1 Apr 2009 | CNY | 1.9677 | 2.1267 | 1.9578 | 2.0661 | 2.0661 | +0.122 (+6.29%) | 27,327,163 |
| 31 Mar 2009 | CNY | 1.8723 | 1.9439 | 1.8286 | 1.9439 | 1.9439 | +0.043 (+2.25%) | 14,604,279 |
| 30 Mar 2009 | CNY | 1.8485 | 1.916 | 1.8306 | 1.9011 | 1.9011 | +0.059 (+3.18%) | 11,461,730 |
| 27 Mar 2009 | CNY | 1.8157 | 1.8564 | 1.7948 | 1.8425 | 1.8425 | +0.023 (+1.26%) | 10,777,058 |
| 26 Mar 2009 | CNY | 1.7878 | 1.8246 | 1.7699 | 1.8196 | 1.8196 | +0.032 (+1.78%) | 8,597,822 |
| 25 Mar 2009 | CNY | 1.8385 | 1.8405 | 1.7868 | 1.7878 | 1.7878 | -0.047 (-2.55%) | 7,256,974 |
| 24 Mar 2009 | CNY | 1.8485 | 1.8584 | 1.8107 | 1.8345 | 1.8345 | -0.002 (-0.11%) | 9,063,756 |
| 23 Mar 2009 | CNY | 1.76 | 1.8445 | 1.76 | 1.8365 | 1.8365 | +0.058 (+3.24%) | 10,653,108 |
| 20 Mar 2009 | CNY | 1.7968 | 1.7988 | 1.759 | 1.7789 | 1.7789 | -0.018 (-1.00%) | 7,730,706 |
| 19 Mar 2009 | CNY | 1.767 | 1.7988 | 1.759 | 1.7968 | 1.7968 | +0.021 (+1.18%) | 8,122,379 |
| 18 Mar 2009 | CNY | 1.759 | 1.8157 | 1.759 | 1.7759 | 1.7759 | +0.027 (+1.53%) | 11,966,455 |
| 17 Mar 2009 | CNY | 1.7113 | 1.754 | 1.7113 | 1.7491 | 1.7491 | +0.05 (+2.92%) | 8,554,151 |
| 16 Mar 2009 | CNY | 1.6894 | 1.7093 | 1.6606 | 1.6994 | 1.6994 | +0.01 (+0.59%) | 2,646,377 |
| 13 Mar 2009 | CNY | 1.7312 | 1.7471 | 1.6825 | 1.6894 | 1.6894 | -0.04 (-2.30%) | 5,847,429 |
| 12 Mar 2009 | CNY | 1.7044 | 1.757 | 1.6825 | 1.7292 | 1.7292 | +0.022 (+1.28%) | 11,012,993 |
| 11 Mar 2009 | CNY | 1.7173 | 1.7282 | 1.6726 | 1.7073 | 1.7073 | +0.028 (+1.66%) | 8,737,973 |
| 10 Mar 2009 | CNY | 1.6308 | 1.6795 | 1.6099 | 1.6795 | 1.6795 | -0.025 (-1.46%) | 7,298,462 |
| 6 Mar 2009 | CNY | 1.7093 | 1.7272 | 1.6855 | 1.7044 | 1.7044 | -0.03 (-1.72%) | 4,751,059 |
| 5 Mar 2009 | CNY | 1.7689 | 1.7878 | 1.6894 | 1.7342 | 1.7342 | -0.005 (-0.28%) | 10,813,937 |
| 4 Mar 2009 | CNY | 1.6507 | 1.7391 | 1.6507 | 1.7391 | 1.7391 | +0.107 (+6.58%) | 10,403,809 |
| 3 Mar 2009 | CNY | 1.5752 | 1.6547 | 1.5493 | 1.6318 | 1.6318 | +0.033 (+2.05%) | 8,782,630 |
