| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | CNY | 1.4213 | 1.4449 | 1.3843 | 1.3894 | 1.3894 | -0.029 (-2.05%) | 30,494,620 |
| 24 Apr 2009 | CNY | 1.463 | 1.4755 | 1.413 | 1.4185 | 1.4185 | -0.063 (-4.25%) | 33,569,294 |
| 23 Apr 2009 | CNY | 1.3819 | 1.4857 | 1.3657 | 1.4815 | 1.4815 | +0.073 (+5.16%) | 81,973,296 |
| 22 Apr 2009 | CNY | 1.5477 | 1.5815 | 1.4088 | 1.4088 | 1.4088 | -0.157 (-10.00%) | 101,667,722 |
| 21 Apr 2009 | CNY | 1.6065 | 1.6181 | 1.5509 | 1.5653 | 1.5653 | -0.065 (-4.00%) | 49,104,079 |
| 20 Apr 2009 | CNY | 1.6245 | 1.6597 | 1.588 | 1.6306 | 1.6306 | -0.073 (-4.29%) | 59,994,108 |
| 17 Apr 2009 | CNY | 1.7037 | 1.7037 | 1.7037 | 1.7037 | 1.7037 | 0.0 (0.0%) | 0 |
| 16 Apr 2009 | CNY | 1.7079 | 1.7398 | 1.6204 | 1.7037 | 1.7037 | +0.001 (+0.03%) | 76,064,292 |
| 15 Apr 2009 | CNY | 1.7176 | 1.7329 | 1.6509 | 1.7032 | 1.7032 | -0.031 (-1.79%) | 80,615,692 |
| 14 Apr 2009 | CNY | 1.6565 | 1.7537 | 1.644 | 1.7343 | 1.7343 | +0.095 (+5.82%) | 101,793,369 |
| 13 Apr 2009 | CNY | 1.625 | 1.6713 | 1.6134 | 1.6389 | 1.6389 | -0.004 (-0.23%) | 88,954,372 |
| 10 Apr 2009 | CNY | 1.6343 | 1.6759 | 1.5787 | 1.6426 | 1.6426 | -0.073 (-4.24%) | 144,527,760 |
| 9 Apr 2009 | CNY | 1.5579 | 1.7153 | 1.5579 | 1.7153 | 1.7153 | +0.156 (+10.00%) | 61,490,642 |
| 8 Apr 2009 | CNY | 1.5917 | 1.6662 | 1.5491 | 1.5593 | 1.5593 | -0.033 (-2.09%) | 50,566,053 |
| 7 Apr 2009 | CNY | 1.6352 | 1.6482 | 1.5838 | 1.5926 | 1.5926 | -0.028 (-1.72%) | 50,258,491 |
| 3 Apr 2009 | CNY | 1.5556 | 1.6329 | 1.5491 | 1.6204 | 1.6204 | +0.061 (+3.92%) | 61,105,125 |
| 2 Apr 2009 | CNY | 1.4593 | 1.5833 | 1.45 | 1.5593 | 1.5593 | +0.101 (+6.96%) | 73,329,386 |
| 1 Apr 2009 | CNY | 1.4259 | 1.4792 | 1.4111 | 1.4579 | 1.4579 | +0.037 (+2.61%) | 40,444,920 |
| 31 Mar 2009 | CNY | 1.3889 | 1.4213 | 1.3699 | 1.4208 | 1.4208 | +0.002 (+0.13%) | 31,620,780 |
| 30 Mar 2009 | CNY | 1.4352 | 1.4482 | 1.3982 | 1.419 | 1.419 | -0.012 (-0.81%) | 28,916,546 |
| 27 Mar 2009 | CNY | 1.4306 | 1.4741 | 1.4144 | 1.4306 | 1.4306 | +0.017 (+1.18%) | 35,493,163 |
| 26 Mar 2009 | CNY | 1.4093 | 1.4213 | 1.3704 | 1.4139 | 1.4139 | +0.011 (+0.79%) | 49,885,048 |
| 25 Mar 2009 | CNY | 1.4167 | 1.4931 | 1.4028 | 1.4028 | 1.4028 | -0.032 (-2.26%) | 64,521,619 |
| 24 Mar 2009 | CNY | 1.3782 | 1.4491 | 1.375 | 1.4352 | 1.4352 | +0.06 (+4.34%) | 71,777,491 |
| 23 Mar 2009 | CNY | 1.3722 | 1.4019 | 1.3565 | 1.3755 | 1.3755 | +0.01 (+0.75%) | 39,509,380 |
| 20 Mar 2009 | CNY | 1.3958 | 1.4074 | 1.3519 | 1.3653 | 1.3653 | -0.037 (-2.67%) | 59,633,949 |
| 19 Mar 2009 | CNY | 1.3829 | 1.4093 | 1.3727 | 1.4028 | 1.4028 | +0.031 (+2.26%) | 57,249,979 |
| 18 Mar 2009 | CNY | 1.3704 | 1.4051 | 1.3597 | 1.3718 | 1.3718 | -0.014 (-1.03%) | 73,942,113 |
| 17 Mar 2009 | CNY | 1.4065 | 1.4153 | 1.3597 | 1.3861 | 1.3861 | +0.047 (+3.49%) | 158,444,769 |
| 16 Mar 2009 | CNY | 1.2546 | 1.3509 | 1.2546 | 1.3394 | 1.3394 | +0.078 (+6.17%) | 63,632,433 |
