| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2009 | CNY | 4.5089 | 4.645 | 4.4556 | 4.5858 | 4.5858 | +0.095 (+2.11%) | 6,773,176 |
| 27 Mar 2009 | CNY | 4.5207 | 4.5681 | 4.4615 | 4.4911 | 4.4911 | -0.03 (-0.65%) | 5,445,793 |
| 26 Mar 2009 | CNY | 4.4201 | 4.5266 | 4.3254 | 4.5207 | 4.5207 | +0.095 (+2.14%) | 6,209,921 |
| 25 Mar 2009 | CNY | 4.5325 | 4.6391 | 4.4142 | 4.426 | 4.426 | -0.154 (-3.36%) | 7,166,284 |
| 24 Mar 2009 | CNY | 4.5266 | 4.6509 | 4.4379 | 4.5799 | 4.5799 | +0.095 (+2.11%) | 8,325,670 |
| 23 Mar 2009 | CNY | 4.4734 | 4.5266 | 4.3905 | 4.4852 | 4.4852 | +0.024 (+0.53%) | 9,000,781 |
| 20 Mar 2009 | CNY | 4.4083 | 4.5917 | 4.3846 | 4.4615 | 4.4615 | +0.207 (+4.87%) | 15,946,140 |
| 19 Mar 2009 | CNY | 4.2485 | 4.2781 | 4.1716 | 4.2544 | 4.2544 | +0.024 (+0.56%) | 5,980,918 |
| 18 Mar 2009 | CNY | 4.1894 | 4.2663 | 4.1539 | 4.2308 | 4.2308 | +0.041 (+0.99%) | 6,964,053 |
| 17 Mar 2009 | CNY | 4.0237 | 4.2249 | 3.9763 | 4.1894 | 4.1894 | +0.148 (+3.66%) | 5,576,447 |
| 16 Mar 2009 | CNY | 3.9467 | 4.0592 | 3.8876 | 4.0414 | 4.0414 | +0.095 (+2.40%) | 3,272,923 |
| 13 Mar 2009 | CNY | 3.9527 | 4 | 3.9231 | 3.9467 | 3.9467 | -0.012 (-0.30%) | 3,526,092 |
| 12 Mar 2009 | CNY | 3.9527 | 3.9941 | 3.7692 | 3.9586 | 3.9586 | 0.0 (0.0%) | 3,855,150 |
| 11 Mar 2009 | CNY | 4.1065 | 4.1302 | 3.9408 | 3.9586 | 3.9586 | -0.089 (-2.19%) | 4,128,436 |
| 10 Mar 2009 | CNY | 3.8462 | 4.0533 | 3.8462 | 4.0473 | 4.0473 | +0.106 (+2.70%) | 3,633,616 |
| 9 Mar 2009 | CNY | 4.1894 | 4.2663 | 3.8994 | 3.9408 | 3.9408 | -0.183 (-4.45%) | 7,565,484 |
| 6 Mar 2009 | CNY | 3.929 | 4.1243 | 3.8757 | 4.1243 | 4.1243 | +0.095 (+2.35%) | 5,798,006 |
| 5 Mar 2009 | CNY | 4.071 | 4.142 | 3.8876 | 4.0296 | 4.0296 | 0.0 (0.0%) | 8,648,546 |
| 4 Mar 2009 | CNY | 3.7752 | 4.0828 | 3.7633 | 4.0296 | 4.0296 | +0.272 (+7.24%) | 7,225,846 |
| 3 Mar 2009 | CNY | 3.6982 | 3.8225 | 3.6627 | 3.7574 | 3.7574 | -0.047 (-1.24%) | 4,110,776 |
| 2 Mar 2009 | CNY | 3.6864 | 3.8225 | 3.5976 | 3.8047 | 3.8047 | +0.083 (+2.22%) | 5,950,040 |
| 27 Feb 2009 | CNY | 3.8757 | 3.9349 | 3.5503 | 3.7219 | 3.7219 | -0.213 (-5.41%) | 9,629,195 |
| 26 Feb 2009 | CNY | 4.3018 | 4.4201 | 3.8757 | 3.9349 | 3.9349 | -0.373 (-8.65%) | 8,646,562 |
| 25 Feb 2009 | CNY | 4.3491 | 4.4201 | 4.1124 | 4.3077 | 4.3077 | -0.018 (-0.41%) | 8,270,675 |
| 24 Feb 2009 | CNY | 4.6213 | 4.7219 | 4.3195 | 4.3254 | 4.3254 | -0.349 (-7.47%) | 11,529,399 |
| 23 Feb 2009 | CNY | 4.5621 | 4.716 | 4.4438 | 4.6746 | 4.6746 | +0.113 (+2.47%) | 9,817,610 |
| 20 Feb 2009 | CNY | 4.3018 | 4.6154 | 4.2604 | 4.5621 | 4.5621 | +0.243 (+5.62%) | 11,212,041 |
| 19 Feb 2009 | CNY | 4.2899 | 4.432 | 4.1953 | 4.3195 | 4.3195 | +0.047 (+1.11%) | 9,833,920 |
| 18 Feb 2009 | CNY | 4.2899 | 4.4379 | 4.1894 | 4.2722 | 4.2722 | -0.148 (-3.35%) | 12,734,244 |
| 17 Feb 2009 | CNY | 4.4024 | 4.6154 | 4.2722 | 4.4201 | 4.4201 | +0.047 (+1.08%) | 19,001,580 |
