| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2009 | CNY | 5.4 | 5.56 | 5.35 | 5.55 | 5.55 | +0.12 (+2.21%) | 3,366,798 |
| 28 Apr 2009 | CNY | 5.31 | 5.44 | 5.29 | 5.43 | 5.43 | +0.07 (+1.31%) | 2,586,764 |
| 27 Apr 2009 | CNY | 5.75 | 5.75 | 5.35 | 5.36 | 5.36 | -0.36 (-6.29%) | 5,259,676 |
| 24 Apr 2009 | CNY | 5.73 | 5.85 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 4,820,759 |
| 23 Apr 2009 | CNY | 5.7 | 5.8 | 5.6 | 5.72 | 5.72 | -0.04 (-0.69%) | 4,582,797 |
| 22 Apr 2009 | CNY | 6.18 | 6.25 | 5.7 | 5.76 | 5.76 | -0.41 (-6.65%) | 14,008,997 |
| 21 Apr 2009 | CNY | 5.8 | 6.2 | 5.8 | 6.17 | 6.17 | +0.21 (+3.52%) | 12,281,309 |
| 20 Apr 2009 | CNY | 5.7 | 5.97 | 5.7 | 5.96 | 5.96 | +0.17 (+2.94%) | 7,243,806 |
| 17 Apr 2009 | CNY | 5.85 | 5.89 | 5.71 | 5.79 | 5.79 | -0.11 (-1.86%) | 6,945,141 |
| 16 Apr 2009 | CNY | 5.99 | 6.04 | 5.73 | 5.9 | 5.9 | -0.04 (-0.67%) | 9,762,141 |
| 15 Apr 2009 | CNY | 5.98 | 6.16 | 5.82 | 5.94 | 5.94 | +0.01 (+0.17%) | 15,471,517 |
| 14 Apr 2009 | CNY | 5.75 | 5.98 | 5.66 | 5.93 | 5.93 | +0.21 (+3.67%) | 13,523,443 |
| 13 Apr 2009 | CNY | 5.7 | 5.74 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 8,472,147 |
| 10 Apr 2009 | CNY | 5.56 | 5.68 | 5.48 | 5.67 | 5.67 | +0.12 (+2.16%) | 6,976,232 |
| 9 Apr 2009 | CNY | 5.63 | 5.65 | 5.41 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,628,688 |
| 8 Apr 2009 | CNY | 5.55 | 5.63 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 5,657,119 |
| 7 Apr 2009 | CNY | 5.62 | 5.63 | 5.53 | 5.61 | 5.61 | +0.05 (+0.90%) | 3,395,425 |
| 3 Apr 2009 | CNY | 5.72 | 5.75 | 5.49 | 5.56 | 5.56 | -0.14 (-2.46%) | 7,335,973 |
| 2 Apr 2009 | CNY | 5.81 | 5.83 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 10,895,502 |
| 1 Apr 2009 | CNY | 5.66 | 5.82 | 5.61 | 5.75 | 5.75 | +0.12 (+2.13%) | 8,233,092 |
| 31 Mar 2009 | CNY | 5.57 | 5.65 | 5.46 | 5.63 | 5.63 | -0.08 (-1.40%) | 5,566,095 |
| 30 Mar 2009 | CNY | 5.72 | 5.75 | 5.6 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,870,434 |
| 27 Mar 2009 | CNY | 5.79 | 5.85 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 7,859,761 |
| 25 Mar 2009 | CNY | 5.67 | 5.84 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 11,383,696 |
| 24 Mar 2009 | CNY | 5.67 | 5.74 | 5.52 | 5.69 | 5.69 | +0.09 (+1.61%) | 8,656,903 |
| 23 Mar 2009 | CNY | 5.56 | 5.65 | 5.49 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,763,899 |
| 20 Mar 2009 | CNY | 5.68 | 5.73 | 5.47 | 5.56 | 5.56 | -0.13 (-2.28%) | 7,515,521 |
| 19 Mar 2009 | CNY | 5.52 | 5.77 | 5.45 | 5.69 | 5.69 | +0.19 (+3.45%) | 10,774,432 |
| 18 Mar 2009 | CNY | 5.42 | 5.7 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 11,494,312 |
| 17 Mar 2009 | CNY | 5.3 | 5.49 | 5.2 | 5.47 | 5.47 | +0.19 (+3.60%) | 5,945,593 |
