| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | CNY | 2.819 | 2.8873 | 2.6576 | 2.7041 | 2.7041 | -0.115 (-4.08%) | 60,091,238 |
| 16 Apr 2009 | CNY | 2.8221 | 2.9463 | 2.7973 | 2.819 | 2.819 | -0.04 (-1.41%) | 59,299,521 |
| 15 Apr 2009 | CNY | 2.5924 | 2.9153 | 2.5862 | 2.8594 | 2.8594 | +0.205 (+7.72%) | 120,874,572 |
| 14 Apr 2009 | CNY | 2.4961 | 2.7166 | 2.4682 | 2.6545 | 2.6545 | +0.177 (+7.14%) | 106,666,274 |
| 13 Apr 2009 | CNY | 2.3595 | 2.5303 | 2.2695 | 2.4775 | 2.4775 | +0.118 (+5.00%) | 103,849,813 |
| 10 Apr 2009 | CNY | 2.1795 | 2.3906 | 2.136 | 2.3595 | 2.3595 | +0.149 (+6.74%) | 132,090,961 |
| 9 Apr 2009 | CNY | 2.136 | 2.254 | 2.136 | 2.2105 | 2.2105 | +0.065 (+3.04%) | 64,492,922 |
| 8 Apr 2009 | CNY | 2.2012 | 2.2478 | 2.1422 | 2.1453 | 2.1453 | -0.087 (-3.89%) | 53,417,699 |
| 7 Apr 2009 | CNY | 2.2695 | 2.2757 | 2.1857 | 2.2322 | 2.2322 | -0.053 (-2.31%) | 72,379,842 |
| 3 Apr 2009 | CNY | 2.5551 | 2.5551 | 2.2633 | 2.285 | 2.285 | -0.037 (-1.61%) | 169,583,592 |
| 2 Apr 2009 | CNY | 2.1795 | 2.3223 | 2.1795 | 2.3223 | 2.3223 | +0.211 (+10.00%) | 66,404,077 |
| 1 Apr 2009 | CNY | 2.0801 | 2.1919 | 2.0739 | 2.1112 | 2.1112 | +0.059 (+2.87%) | 93,959,076 |
| 31 Mar 2009 | CNY | 1.9808 | 2.0584 | 1.9249 | 2.0522 | 2.0522 | +0.016 (+0.77%) | 46,132,416 |
| 30 Mar 2009 | CNY | 1.9404 | 2.077 | 1.9156 | 2.0366 | 2.0366 | +0.093 (+4.79%) | 63,047,990 |
| 27 Mar 2009 | CNY | 1.9559 | 1.9745 | 1.9062 | 1.9435 | 1.9435 | +0.006 (+0.32%) | 51,925,087 |
| 26 Mar 2009 | CNY | 1.8473 | 1.9466 | 1.8162 | 1.9373 | 1.9373 | +0.081 (+4.35%) | 33,251,410 |
| 25 Mar 2009 | CNY | 1.9062 | 1.9218 | 1.8566 | 1.8566 | 1.8566 | -0.074 (-3.86%) | 34,598,256 |
| 24 Mar 2009 | CNY | 1.9497 | 2.0025 | 1.9094 | 1.9311 | 1.9311 | -0.009 (-0.48%) | 43,480,351 |
| 23 Mar 2009 | CNY | 1.8255 | 1.9497 | 1.8255 | 1.9404 | 1.9404 | +0.099 (+5.39%) | 50,542,577 |
| 20 Mar 2009 | CNY | 1.8845 | 1.8907 | 1.8069 | 1.8411 | 1.8411 | -0.05 (-2.62%) | 33,408,523 |
| 19 Mar 2009 | CNY | 1.8783 | 1.9031 | 1.8317 | 1.8907 | 1.8907 | +0.028 (+1.50%) | 37,519,036 |
| 18 Mar 2009 | CNY | 1.8317 | 1.9249 | 1.8224 | 1.8628 | 1.8628 | +0.047 (+2.57%) | 41,216,284 |
| 17 Mar 2009 | CNY | 1.7634 | 1.8286 | 1.7386 | 1.8162 | 1.8162 | +0.053 (+2.99%) | 28,686,431 |
| 16 Mar 2009 | CNY | 1.7727 | 1.7852 | 1.7044 | 1.7634 | 1.7634 | -0.022 (-1.22%) | 17,741,681 |
| 13 Mar 2009 | CNY | 1.7541 | 1.8224 | 1.7417 | 1.7852 | 1.7852 | +0.05 (+2.86%) | 27,933,053 |
| 12 Mar 2009 | CNY | 1.7138 | 1.7541 | 1.6796 | 1.7355 | 1.7355 | -0.003 (-0.18%) | 12,958,906 |
| 11 Mar 2009 | CNY | 1.8224 | 1.8224 | 1.7324 | 1.7386 | 1.7386 | -0.05 (-2.78%) | 21,358,557 |
| 10 Mar 2009 | CNY | 1.7386 | 1.8007 | 1.6765 | 1.7883 | 1.7883 | +0.05 (+2.86%) | 22,483,641 |
| 9 Mar 2009 | CNY | 1.8566 | 1.9062 | 1.7076 | 1.7386 | 1.7386 | -0.121 (-6.51%) | 25,156,465 |
| 6 Mar 2009 | CNY | 1.7665 | 1.9094 | 1.7541 | 1.8597 | 1.8597 | +0.031 (+1.70%) | 32,742,586 |
