| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2009 | CNY | 4.31 | 4.64 | 4.27 | 4.54 | 4.54 | +0.19 (+4.37%) | 60,213,403 |
| 13 Apr 2009 | CNY | 4.3 | 4.44 | 4.23 | 4.35 | 4.35 | +0.08 (+1.87%) | 41,779,128 |
| 10 Apr 2009 | CNY | 4.22 | 4.29 | 4.16 | 4.27 | 4.27 | +0.08 (+1.91%) | 17,903,766 |
| 9 Apr 2009 | CNY | 4.13 | 4.21 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 11,448,478 |
| 8 Apr 2009 | CNY | 4.31 | 4.31 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 18,549,128 |
| 7 Apr 2009 | CNY | 4.36 | 4.41 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 22,212,952 |
| 3 Apr 2009 | CNY | 4.32 | 4.37 | 4.2 | 4.35 | 4.35 | +0.07 (+1.64%) | 39,586,869 |
| 2 Apr 2009 | CNY | 4.21 | 4.36 | 4.2 | 4.28 | 4.28 | +0.11 (+2.64%) | 41,806,852 |
| 1 Apr 2009 | CNY | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | +0.07 (+1.71%) | 22,668,294 |
| 31 Mar 2009 | CNY | 4.04 | 4.1 | 3.99 | 4.1 | 4.1 | 0.0 (0.0%) | 14,643,272 |
| 30 Mar 2009 | CNY | 4.14 | 4.14 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 16,989,248 |
| 27 Mar 2009 | CNY | 4.14 | 4.18 | 4.04 | 4.16 | 4.16 | +0.01 (+0.24%) | 30,324,194 |
| 26 Mar 2009 | CNY | 4.05 | 4.15 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 12,483,844 |
| 25 Mar 2009 | CNY | 4.2 | 4.2 | 4.08 | 4.09 | 4.09 | -0.15 (-3.54%) | 19,961,990 |
| 24 Mar 2009 | CNY | 4.33 | 4.36 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 24,264,417 |
| 23 Mar 2009 | CNY | 4.16 | 4.4 | 4.1 | 4.3 | 4.3 | +0.2 (+4.88%) | 39,971,184 |
| 20 Mar 2009 | CNY | 4.21 | 4.21 | 4.04 | 4.1 | 4.1 | -0.12 (-2.84%) | 22,577,659 |
| 19 Mar 2009 | CNY | 4.09 | 4.25 | 4.06 | 4.22 | 4.22 | +0.12 (+2.93%) | 21,364,821 |
| 18 Mar 2009 | CNY | 4.14 | 4.16 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 17,660,493 |
| 17 Mar 2009 | CNY | 4.04 | 4.12 | 3.95 | 4.11 | 4.11 | +0.11 (+2.75%) | 17,181,101 |
| 16 Mar 2009 | CNY | 3.94 | 4.03 | 3.91 | 4 | 4 | +0.12 (+3.09%) | 10,663,032 |
| 13 Mar 2009 | CNY | 3.96 | 3.99 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 6,185,753 |
| 12 Mar 2009 | CNY | 3.98 | 3.98 | 3.83 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,717,672 |
| 11 Mar 2009 | CNY | 4.08 | 4.11 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 10,625,964 |
| 10 Mar 2009 | CNY | 3.83 | 4.02 | 3.82 | 4.01 | 4.01 | +0.12 (+3.08%) | 9,226,511 |
| 9 Mar 2009 | CNY | 4.13 | 4.16 | 3.88 | 3.89 | 3.89 | -0.2 (-4.89%) | 13,580,195 |
| 6 Mar 2009 | CNY | 4 | 4.13 | 3.95 | 4.09 | 4.09 | +0.03 (+0.74%) | 16,809,638 |
| 5 Mar 2009 | CNY | 4.17 | 4.19 | 3.96 | 4.06 | 4.06 | -0.02 (-0.49%) | 23,223,552 |
| 4 Mar 2009 | CNY | 3.83 | 4.08 | 3.83 | 4.08 | 4.08 | +0.22 (+5.70%) | 22,494,503 |
| 3 Mar 2009 | CNY | 3.72 | 3.95 | 3.66 | 3.86 | 3.86 | +0.05 (+1.31%) | 17,052,836 |
