| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | CNY | 8.9846 | 9.853 | 8.9846 | 9.1111 | 9.1111 | -0.872 (-8.73%) | 59,615,931 |
| 14 Apr 2009 | CNY | 9.1795 | 10.106 | 8.8923 | 9.9829 | 9.9829 | +0.793 (+8.63%) | 21,189,173 |
| 13 Apr 2009 | CNY | 9.0838 | 9.3265 | 8.9128 | 9.1897 | 9.1897 | +0.243 (+2.71%) | 17,059,717 |
| 10 Apr 2009 | CNY | 8.6051 | 9.2103 | 8.5162 | 8.947 | 8.947 | +0.526 (+6.25%) | 22,747,760 |
| 9 Apr 2009 | CNY | 7.6171 | 8.4205 | 7.6103 | 8.4205 | 8.4205 | +0.766 (+10.00%) | 20,300,763 |
| 8 Apr 2009 | CNY | 8.2051 | 8.2325 | 7.5897 | 7.6547 | 7.6547 | -0.629 (-7.59%) | 18,683,694 |
| 7 Apr 2009 | CNY | 7.8701 | 8.4786 | 7.7983 | 8.2838 | 8.2838 | +0.417 (+5.30%) | 22,293,220 |
| 3 Apr 2009 | CNY | 7.2547 | 7.8667 | 7.2103 | 7.8667 | 7.8667 | +0.687 (+9.57%) | 22,071,403 |
| 2 Apr 2009 | CNY | 7.1077 | 7.5521 | 7.1077 | 7.1795 | 7.1795 | +0.109 (+1.55%) | 17,622,127 |
| 1 Apr 2009 | CNY | 7.1624 | 7.1761 | 7.0086 | 7.0701 | 7.0701 | -0.027 (-0.38%) | 11,671,352 |
| 31 Mar 2009 | CNY | 6.7863 | 7.2103 | 6.6256 | 7.0974 | 7.0974 | +0.215 (+3.13%) | 18,547,743 |
| 30 Mar 2009 | CNY | 6.5675 | 6.906 | 6.5299 | 6.8821 | 6.8821 | +0.332 (+5.06%) | 13,382,448 |
| 27 Mar 2009 | CNY | 6.465 | 6.6598 | 6.4205 | 6.5504 | 6.5504 | +0.089 (+1.38%) | 9,632,162 |
| 26 Mar 2009 | CNY | 6.335 | 6.465 | 6.2496 | 6.4615 | 6.4615 | +0.127 (+2.00%) | 5,500,942 |
| 25 Mar 2009 | CNY | 6.5128 | 6.5607 | 6.3248 | 6.335 | 6.335 | -0.209 (-3.19%) | 7,382,735 |
| 24 Mar 2009 | CNY | 6.6735 | 6.694 | 6.4855 | 6.5436 | 6.5436 | -0.027 (-0.42%) | 8,533,892 |
| 23 Mar 2009 | CNY | 6.4137 | 6.6598 | 6.4034 | 6.5709 | 6.5709 | +0.109 (+1.69%) | 10,037,064 |
| 20 Mar 2009 | CNY | 6.5402 | 6.5402 | 6.3658 | 6.4615 | 6.4615 | -0.034 (-0.53%) | 7,696,856 |
| 19 Mar 2009 | CNY | 6.4308 | 6.5265 | 6.3624 | 6.4957 | 6.4957 | +0.109 (+1.71%) | 7,435,262 |
| 18 Mar 2009 | CNY | 6.3282 | 6.5333 | 6.3282 | 6.3863 | 6.3863 | +0.068 (+1.08%) | 10,221,014 |
| 17 Mar 2009 | CNY | 6.1333 | 6.335 | 6.0991 | 6.318 | 6.318 | +0.192 (+3.13%) | 8,748,827 |
| 16 Mar 2009 | CNY | 6.0855 | 6.1607 | 6.0274 | 6.1265 | 6.1265 | +0.051 (+0.84%) | 3,143,708 |
| 13 Mar 2009 | CNY | 6.1539 | 6.2154 | 6.0376 | 6.0752 | 6.0752 | -0.068 (-1.11%) | 4,345,663 |
| 12 Mar 2009 | CNY | 6.106 | 6.1949 | 5.9521 | 6.1436 | 6.1436 | +0.038 (+0.62%) | 3,804,842 |
| 11 Mar 2009 | CNY | 6.3214 | 6.3419 | 6.0684 | 6.106 | 6.106 | -0.099 (-1.60%) | 5,728,419 |
| 10 Mar 2009 | CNY | 5.9658 | 6.2393 | 5.9009 | 6.2051 | 6.2051 | +0.208 (+3.48%) | 5,817,485 |
| 9 Mar 2009 | CNY | 6.2393 | 6.3214 | 5.9658 | 5.9966 | 5.9966 | -0.191 (-3.09%) | 7,056,705 |
| 6 Mar 2009 | CNY | 6.1539 | 6.253 | 6.1128 | 6.188 | 6.188 | -0.12 (-1.90%) | 6,819,903 |
| 5 Mar 2009 | CNY | 6.465 | 6.5094 | 6.1539 | 6.3077 | 6.3077 | -0.086 (-1.34%) | 14,878,269 |
| 4 Mar 2009 | CNY | 6.0171 | 6.4274 | 6.0171 | 6.3932 | 6.3932 | +0.373 (+6.19%) | 12,101,549 |
