| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | CNY | 1.7839 | 1.7925 | 1.6849 | 1.7014 | 1.7014 | -0.081 (-4.53%) | 23,984,064 |
| 16 Apr 2009 | CNY | 1.8403 | 1.8646 | 1.7457 | 1.7821 | 1.7821 | -0.056 (-3.03%) | 32,751,982 |
| 15 Apr 2009 | CNY | 1.8056 | 1.9097 | 1.7622 | 1.8377 | 1.8377 | +0.001 (+0.05%) | 39,187,330 |
| 14 Apr 2009 | CNY | 1.7083 | 1.8663 | 1.6927 | 1.8368 | 1.8368 | +0.106 (+6.12%) | 41,474,234 |
| 13 Apr 2009 | CNY | 1.6181 | 1.7578 | 1.6059 | 1.7309 | 1.7309 | +0.115 (+7.14%) | 45,272,332 |
| 10 Apr 2009 | CNY | 1.5538 | 1.645 | 1.5278 | 1.6155 | 1.6155 | +0.08 (+5.20%) | 41,452,289 |
| 9 Apr 2009 | CNY | 1.4418 | 1.5425 | 1.4418 | 1.5356 | 1.5356 | +0.078 (+5.36%) | 28,890,915 |
| 8 Apr 2009 | CNY | 1.5347 | 1.5347 | 1.4566 | 1.4575 | 1.4575 | -0.084 (-5.46%) | 30,737,260 |
| 7 Apr 2009 | CNY | 1.5521 | 1.553 | 1.5 | 1.5417 | 1.5417 | -0.003 (-0.22%) | 32,131,215 |
| 3 Apr 2009 | CNY | 1.4583 | 1.5625 | 1.4236 | 1.5451 | 1.5451 | +0.088 (+6.08%) | 58,067,182 |
| 2 Apr 2009 | CNY | 1.4227 | 1.5191 | 1.4219 | 1.4566 | 1.4566 | +0.073 (+5.27%) | 63,911,761 |
| 1 Apr 2009 | CNY | 1.3602 | 1.3837 | 1.303 | 1.3837 | 1.3837 | +0.126 (+10.01%) | 50,576,394 |
| 31 Mar 2009 | CNY | 1.2743 | 1.2743 | 1.2153 | 1.2578 | 1.2578 | -0.04 (-3.07%) | 32,602,245 |
| 30 Mar 2009 | CNY | 1.2326 | 1.3021 | 1.2326 | 1.2977 | 1.2977 | +0.081 (+6.63%) | 35,028,149 |
| 27 Mar 2009 | CNY | 1.2066 | 1.217 | 1.191 | 1.217 | 1.217 | +0.033 (+2.79%) | 20,805,580 |
| 26 Mar 2009 | CNY | 1.1771 | 1.1884 | 1.1415 | 1.184 | 1.184 | +0.013 (+1.11%) | 13,178,718 |
| 25 Mar 2009 | CNY | 1.2023 | 1.2057 | 1.171 | 1.171 | 1.171 | -0.03 (-2.53%) | 16,771,069 |
| 24 Mar 2009 | CNY | 1.1762 | 1.217 | 1.1762 | 1.2014 | 1.2014 | +0.027 (+2.29%) | 23,703,805 |
| 23 Mar 2009 | CNY | 1.1354 | 1.1771 | 1.1354 | 1.1745 | 1.1745 | +0.024 (+2.11%) | 20,915,216 |
| 20 Mar 2009 | CNY | 1.1762 | 1.1762 | 1.1328 | 1.1502 | 1.1502 | -0.023 (-1.99%) | 20,178,408 |
| 19 Mar 2009 | CNY | 1.1528 | 1.1858 | 1.1458 | 1.1736 | 1.1736 | +0.017 (+1.43%) | 17,920,293 |
| 18 Mar 2009 | CNY | 1.1658 | 1.184 | 1.1476 | 1.1571 | 1.1571 | -0.003 (-0.22%) | 22,398,854 |
| 17 Mar 2009 | CNY | 1.1441 | 1.1675 | 1.1155 | 1.1597 | 1.1597 | +0.027 (+2.37%) | 18,197,890 |
| 16 Mar 2009 | CNY | 1.1024 | 1.1372 | 1.1024 | 1.1328 | 1.1328 | +0.029 (+2.67%) | 12,648,441 |
| 13 Mar 2009 | CNY | 1.1111 | 1.1372 | 1.092 | 1.1033 | 1.1033 | 0.0 (0.0%) | 15,316,968 |
| 12 Mar 2009 | CNY | 1.1163 | 1.1346 | 1.0608 | 1.1033 | 1.1033 | -0.024 (-2.16%) | 16,249,340 |
| 11 Mar 2009 | CNY | 1.145 | 1.1701 | 1.1189 | 1.1276 | 1.1276 | -0.002 (-0.15%) | 28,748,920 |
| 10 Mar 2009 | CNY | 1.0764 | 1.1337 | 1.0608 | 1.1293 | 1.1293 | +0.053 (+4.91%) | 18,502,525 |
| 9 Mar 2009 | CNY | 1.1007 | 1.1198 | 1.0651 | 1.0764 | 1.0764 | -0.013 (-1.19%) | 17,570,016 |
| 6 Mar 2009 | CNY | 1.0668 | 1.0981 | 1.0599 | 1.0894 | 1.0894 | -0.006 (-0.56%) | 13,685,875 |
