| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2009 | CNY | 7.0758 | 7.4242 | 6.8333 | 7.1606 | 7.1606 | +0.085 (+1.20%) | 19,085,500 |
| 9 Apr 2009 | CNY | 6.5152 | 7.1333 | 6.4394 | 7.0758 | 7.0758 | +0.591 (+9.11%) | 15,301,050 |
| 8 Apr 2009 | CNY | 6.9394 | 7.0545 | 6.4 | 6.4849 | 6.4849 | -0.585 (-8.27%) | 15,232,932 |
| 7 Apr 2009 | CNY | 6.9818 | 7.4394 | 6.9091 | 7.0697 | 7.0697 | +0.07 (+1.00%) | 20,374,767 |
| 3 Apr 2009 | CNY | 6.3879 | 7.0182 | 6.3364 | 7 | 7 | +0.621 (+9.74%) | 22,794,030 |
| 2 Apr 2009 | CNY | 6.4788 | 6.5455 | 6.3636 | 6.3788 | 6.3788 | -0.094 (-1.45%) | 8,404,486 |
| 1 Apr 2009 | CNY | 6.4576 | 6.6121 | 6.2818 | 6.4727 | 6.4727 | +0.003 (+0.05%) | 11,183,940 |
| 31 Mar 2009 | CNY | 6.0909 | 6.7455 | 6.0061 | 6.4697 | 6.4697 | +0.203 (+3.24%) | 18,767,251 |
| 30 Mar 2009 | CNY | 5.7758 | 6.3424 | 5.7758 | 6.2667 | 6.2667 | +0.5 (+8.67%) | 17,820,141 |
| 27 Mar 2009 | CNY | 5.7424 | 5.8303 | 5.7394 | 5.7667 | 5.7667 | +0.043 (+0.74%) | 5,235,129 |
| 26 Mar 2009 | CNY | 5.6364 | 5.7576 | 5.5697 | 5.7242 | 5.7242 | +0.064 (+1.12%) | 4,360,851 |
| 25 Mar 2009 | CNY | 5.9576 | 5.9576 | 5.6606 | 5.6606 | 5.6606 | -0.248 (-4.21%) | 6,989,495 |
| 24 Mar 2009 | CNY | 5.7667 | 5.9697 | 5.697 | 5.9091 | 5.9091 | +0.2 (+3.50%) | 11,120,079 |
| 23 Mar 2009 | CNY | 5.6242 | 5.8273 | 5.5545 | 5.7091 | 5.7091 | +0.094 (+1.67%) | 7,557,531 |
| 20 Mar 2009 | CNY | 5.8121 | 5.8121 | 5.5091 | 5.6152 | 5.6152 | -0.154 (-2.68%) | 7,128,303 |
| 19 Mar 2009 | CNY | 5.7394 | 5.8333 | 5.7242 | 5.7697 | 5.7697 | 0.0 (0.0%) | 7,455,171 |
| 18 Mar 2009 | CNY | 5.6212 | 5.9242 | 5.6061 | 5.7697 | 5.7697 | +0.139 (+2.48%) | 10,934,724 |
| 17 Mar 2009 | CNY | 5.4455 | 5.703 | 5.4 | 5.6303 | 5.6303 | +0.185 (+3.39%) | 6,945,516 |
| 16 Mar 2009 | CNY | 5.4152 | 5.4879 | 5.2879 | 5.4455 | 5.4455 | +0.03 (+0.56%) | 3,580,790 |
| 13 Mar 2009 | CNY | 5.3879 | 5.6061 | 5.3879 | 5.4152 | 5.4152 | +0.049 (+0.90%) | 5,094,048 |
| 12 Mar 2009 | CNY | 5.4212 | 5.4212 | 5.2182 | 5.3667 | 5.3667 | -0.103 (-1.88%) | 5,018,831 |
| 11 Mar 2009 | CNY | 5.7212 | 5.7485 | 5.4576 | 5.4697 | 5.4697 | -0.13 (-2.33%) | 9,347,863 |
| 10 Mar 2009 | CNY | 5.0606 | 5.6 | 5.0455 | 5.6 | 5.6 | +0.509 (+10.00%) | 12,026,727 |
| 9 Mar 2009 | CNY | 5.2515 | 5.3636 | 5.0333 | 5.0909 | 5.0909 | -0.161 (-3.06%) | 3,883,971 |
| 6 Mar 2009 | CNY | 5.3576 | 5.3849 | 5.2061 | 5.2515 | 5.2515 | -0.173 (-3.18%) | 4,378,350 |
| 5 Mar 2009 | CNY | 5.6667 | 5.6939 | 5.3333 | 5.4242 | 5.4242 | -0.115 (-2.08%) | 8,896,446 |
| 4 Mar 2009 | CNY | 5.2424 | 5.5606 | 5.2 | 5.5394 | 5.5394 | +0.297 (+5.67%) | 6,873,078 |
| 3 Mar 2009 | CNY | 5.0909 | 5.2939 | 5.003 | 5.2424 | 5.2424 | +0.036 (+0.70%) | 4,853,095 |
| 2 Mar 2009 | CNY | 4.9394 | 5.2879 | 4.8333 | 5.2061 | 5.2061 | +0.145 (+2.88%) | 4,087,647 |
| 27 Feb 2009 | CNY | 5.4576 | 5.5121 | 5.0606 | 5.0606 | 5.0606 | -0.561 (-9.97%) | 6,818,040 |
