| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2009 | CNY | 5.1058 | 5.1058 | 4.9685 | 5.0309 | 5.0309 | -0.075 (-1.47%) | 62,185,643 |
| 13 Apr 2009 | CNY | 5.0933 | 5.1682 | 4.9935 | 5.1058 | 5.1058 | +0.031 (+0.61%) | 73,885,315 |
| 10 Apr 2009 | CNY | 4.9997 | 5.1495 | 4.9623 | 5.0746 | 5.0746 | +0.1 (+2.01%) | 65,057,153 |
| 9 Apr 2009 | CNY | 4.7375 | 4.9872 | 4.7001 | 4.9747 | 4.9747 | +0.237 (+5.01%) | 54,949,758 |
| 8 Apr 2009 | CNY | 5.0122 | 5.0247 | 4.7313 | 4.7375 | 4.7375 | -0.287 (-5.72%) | 51,846,543 |
| 7 Apr 2009 | CNY | 4.8998 | 5.0434 | 4.8686 | 5.0247 | 5.0247 | +0.019 (+0.38%) | 52,264,517 |
| 3 Apr 2009 | CNY | 5.0559 | 5.2681 | 4.8811 | 5.0059 | 5.0059 | -0.306 (-5.76%) | 157,617,459 |
| 2 Apr 2009 | CNY | 5.368 | 5.4866 | 5.2993 | 5.3118 | 5.3118 | -0.069 (-1.28%) | 83,300,231 |
| 1 Apr 2009 | CNY | 5.0434 | 5.5053 | 5.0434 | 5.3805 | 5.3805 | +0.375 (+7.48%) | 111,022,726 |
| 31 Mar 2009 | CNY | 4.8998 | 5.0247 | 4.8374 | 5.0059 | 5.0059 | -0.013 (-0.25%) | 50,839,493 |
| 30 Mar 2009 | CNY | 5.1183 | 5.1183 | 4.9872 | 5.0184 | 5.0184 | -0.1 (-1.95%) | 49,649,832 |
| 27 Mar 2009 | CNY | 5.2244 | 5.2556 | 5.0871 | 5.1183 | 5.1183 | -0.069 (-1.32%) | 67,559,186 |
| 26 Mar 2009 | CNY | 4.9935 | 5.2182 | 4.7688 | 5.187 | 5.187 | +0.194 (+3.88%) | 115,630,852 |
| 25 Mar 2009 | CNY | 5.0496 | 5.343 | 4.9747 | 4.9935 | 4.9935 | -0.056 (-1.11%) | 116,170,537 |
| 24 Mar 2009 | CNY | 5.0122 | 5.0871 | 4.931 | 5.0496 | 5.0496 | +0.075 (+1.51%) | 84,298,858 |
| 23 Mar 2009 | CNY | 4.8811 | 5.0309 | 4.8686 | 4.9747 | 4.9747 | +0.031 (+0.63%) | 81,523,800 |
| 20 Mar 2009 | CNY | 4.8374 | 4.9935 | 4.7188 | 4.9435 | 4.9435 | +0.106 (+2.19%) | 94,868,433 |
| 19 Mar 2009 | CNY | 4.775 | 4.9061 | 4.7251 | 4.8374 | 4.8374 | +0.143 (+3.06%) | 74,350,611 |
| 18 Mar 2009 | CNY | 4.594 | 4.8811 | 4.594 | 4.6939 | 4.6939 | +0.081 (+1.76%) | 109,858,676 |
| 17 Mar 2009 | CNY | 4.2444 | 4.6689 | 4.232 | 4.6127 | 4.6127 | +0.368 (+8.68%) | 100,196,841 |
| 16 Mar 2009 | CNY | 4.1383 | 4.2757 | 4.0884 | 4.2444 | 4.2444 | +0.044 (+1.04%) | 33,573,679 |
| 13 Mar 2009 | CNY | 4.2132 | 4.3381 | 4.1508 | 4.2008 | 4.2008 | +0.019 (+0.45%) | 47,975,589 |
| 12 Mar 2009 | CNY | 4.1258 | 4.2132 | 3.9698 | 4.182 | 4.182 | +0.019 (+0.45%) | 37,945,513 |
| 11 Mar 2009 | CNY | 4.3131 | 4.363 | 4.1258 | 4.1633 | 4.1633 | -0.069 (-1.62%) | 45,959,129 |
| 10 Mar 2009 | CNY | 4.0197 | 4.2444 | 3.9698 | 4.232 | 4.232 | +0.169 (+4.15%) | 39,034,011 |
| 9 Mar 2009 | CNY | 4.4005 | 4.4816 | 3.9823 | 4.0634 | 4.0634 | -0.325 (-7.40%) | 65,254,884 |
| 6 Mar 2009 | CNY | 4.3131 | 4.4442 | 4.2757 | 4.388 | 4.388 | -0.056 (-1.26%) | 55,519,988 |
| 5 Mar 2009 | CNY | 4.4691 | 4.594 | 4.3069 | 4.4442 | 4.4442 | +0.056 (+1.28%) | 98,530,491 |
| 4 Mar 2009 | CNY | 4.0385 | 4.413 | 4.0385 | 4.388 | 4.388 | +0.349 (+8.65%) | 81,541,553 |
| 3 Mar 2009 | CNY | 3.9948 | 4.1695 | 3.9074 | 4.0385 | 4.0385 | -0.062 (-1.52%) | 60,285,063 |
