| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2009 | CNY | 9.78 | 10.08 | 9.75 | 9.99 | 9.99 | +0.21 (+2.15%) | 7,824,194 |
| 28 Apr 2009 | CNY | 9.63 | 9.84 | 9.52 | 9.78 | 9.78 | +0.15 (+1.56%) | 6,459,210 |
| 27 Apr 2009 | CNY | 10.24 | 10.3 | 9.58 | 9.63 | 9.63 | -0.64 (-6.23%) | 11,424,549 |
| 24 Apr 2009 | CNY | 10.38 | 10.55 | 10.15 | 10.27 | 10.27 | -0.15 (-1.44%) | 13,189,316 |
| 23 Apr 2009 | CNY | 10.15 | 10.53 | 10.1 | 10.42 | 10.42 | +0.18 (+1.76%) | 13,379,302 |
| 22 Apr 2009 | CNY | 11.01 | 11.05 | 10.11 | 10.24 | 10.24 | -0.8 (-7.25%) | 20,943,332 |
| 21 Apr 2009 | CNY | 10.69 | 11.19 | 10.69 | 11.04 | 11.04 | +0.35 (+3.27%) | 33,586,884 |
| 20 Apr 2009 | CNY | 10.33 | 10.79 | 10.3 | 10.69 | 10.69 | +0.2 (+1.91%) | 16,542,157 |
| 17 Apr 2009 | CNY | 10.43 | 10.78 | 10.22 | 10.49 | 10.49 | -0.06 (-0.57%) | 18,686,200 |
| 16 Apr 2009 | CNY | 10.53 | 10.81 | 10.15 | 10.55 | 10.55 | +0.04 (+0.38%) | 22,128,337 |
| 15 Apr 2009 | CNY | 10.63 | 10.84 | 10.22 | 10.51 | 10.51 | +0.08 (+0.77%) | 21,525,117 |
| 14 Apr 2009 | CNY | 10.08 | 10.7 | 10.03 | 10.43 | 10.43 | +0.31 (+3.06%) | 20,946,931 |
| 13 Apr 2009 | CNY | 10.27 | 10.4 | 10.02 | 10.12 | 10.12 | +0.17 (+1.71%) | 12,587,699 |
| 10 Apr 2009 | CNY | 9.77 | 10.09 | 9.58 | 9.95 | 9.95 | +0.26 (+2.68%) | 11,906,926 |
| 9 Apr 2009 | CNY | 9.57 | 9.79 | 9.48 | 9.69 | 9.69 | +0.13 (+1.36%) | 8,841,723 |
| 8 Apr 2009 | CNY | 10.15 | 10.25 | 9.5 | 9.56 | 9.56 | -0.64 (-6.27%) | 12,849,173 |
| 7 Apr 2009 | CNY | 10.15 | 10.32 | 10.09 | 10.2 | 10.2 | +0.05 (+0.49%) | 7,765,282 |
| 3 Apr 2009 | CNY | 10.44 | 10.48 | 10.1 | 10.15 | 10.15 | -0.23 (-2.22%) | 10,967,346 |
| 2 Apr 2009 | CNY | 10.63 | 10.64 | 10.35 | 10.38 | 10.38 | -0.26 (-2.44%) | 14,160,751 |
| 1 Apr 2009 | CNY | 10.54 | 10.85 | 10.3 | 10.64 | 10.64 | +0.13 (+1.24%) | 20,254,440 |
| 31 Mar 2009 | CNY | 10.11 | 10.55 | 10.01 | 10.51 | 10.51 | +0.26 (+2.54%) | 17,953,832 |
| 30 Mar 2009 | CNY | 10.08 | 10.43 | 10.03 | 10.25 | 10.25 | +0.1 (+0.99%) | 12,116,004 |
| 27 Mar 2009 | CNY | 10.1 | 10.39 | 9.93 | 10.15 | 10.15 | +0.14 (+1.40%) | 14,132,298 |
| 26 Mar 2009 | CNY | 9.79 | 10.02 | 9.64 | 10.01 | 10.01 | +0.2 (+2.04%) | 8,684,270 |
| 25 Mar 2009 | CNY | 10.2 | 10.2 | 9.78 | 9.81 | 9.81 | -0.49 (-4.76%) | 13,084,384 |
| 24 Mar 2009 | CNY | 9.98 | 10.49 | 9.83 | 10.3 | 10.3 | +0.45 (+4.57%) | 22,980,534 |
| 23 Mar 2009 | CNY | 9.64 | 9.97 | 9.61 | 9.85 | 9.85 | +0.21 (+2.18%) | 10,565,745 |
| 20 Mar 2009 | CNY | 9.92 | 9.96 | 9.55 | 9.64 | 9.64 | -0.25 (-2.53%) | 10,855,395 |
| 19 Mar 2009 | CNY | 9.81 | 9.99 | 9.78 | 9.89 | 9.89 | +0.12 (+1.23%) | 9,712,997 |
| 18 Mar 2009 | CNY | 9.79 | 10.02 | 9.72 | 9.77 | 9.77 | +0.01 (+0.10%) | 10,754,375 |
