| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | CNY | 5.2292 | 5.4021 | 5.1042 | 5.3667 | 5.3667 | -0.006 (-0.12%) | 15,140,644 |
| 30 Mar 2009 | CNY | 5.4583 | 5.5 | 5.3438 | 5.3729 | 5.3729 | -0.129 (-2.35%) | 12,831,139 |
| 27 Mar 2009 | CNY | 5.2604 | 5.5188 | 5.2042 | 5.5021 | 5.5021 | +0.217 (+4.10%) | 21,721,718 |
| 26 Mar 2009 | CNY | 5.0771 | 5.3125 | 4.9583 | 5.2854 | 5.2854 | +0.233 (+4.62%) | 14,135,836 |
| 25 Mar 2009 | CNY | 5.25 | 5.25 | 5.0458 | 5.0521 | 5.0521 | -0.212 (-4.04%) | 23,474,433 |
| 24 Mar 2009 | CNY | 5.1667 | 5.3896 | 5.0833 | 5.2646 | 5.2646 | +0.183 (+3.61%) | 39,671,520 |
| 23 Mar 2009 | CNY | 4.8125 | 5.1021 | 4.7708 | 5.0813 | 5.0813 | +0.287 (+6.00%) | 22,686,081 |
| 20 Mar 2009 | CNY | 4.8646 | 4.8813 | 4.6938 | 4.7938 | 4.7938 | -0.069 (-1.41%) | 17,354,342 |
| 19 Mar 2009 | CNY | 4.8583 | 4.8938 | 4.7292 | 4.8625 | 4.8625 | +0.01 (+0.21%) | 22,778,040 |
| 18 Mar 2009 | CNY | 4.9125 | 4.9417 | 4.8354 | 4.8521 | 4.8521 | -0.056 (-1.14%) | 20,034,398 |
| 17 Mar 2009 | CNY | 4.7563 | 4.9167 | 4.7396 | 4.9083 | 4.9083 | +0.119 (+2.48%) | 21,426,470 |
| 16 Mar 2009 | CNY | 4.6875 | 4.9688 | 4.5833 | 4.7896 | 4.7896 | +0.225 (+4.93%) | 27,611,683 |
| 13 Mar 2009 | CNY | 4.6063 | 4.7396 | 4.5625 | 4.5646 | 4.5646 | -0.04 (-0.86%) | 17,087,246 |
| 12 Mar 2009 | CNY | 4.5146 | 4.6188 | 4.375 | 4.6042 | 4.6042 | +0.056 (+1.24%) | 11,806,814 |
| 11 Mar 2009 | CNY | 4.5625 | 4.6854 | 4.5271 | 4.5479 | 4.5479 | +0.048 (+1.06%) | 12,491,870 |
| 10 Mar 2009 | CNY | 4.5417 | 4.5833 | 4.4167 | 4.5 | 4.5 | 0.0 (0.0%) | 17,528,332 |
| 9 Mar 2009 | CNY | 4.8646 | 4.9375 | 4.4188 | 4.5 | 4.5 | -0.373 (-7.65%) | 35,895,273 |
| 6 Mar 2009 | CNY | 4.7938 | 4.95 | 4.7396 | 4.8729 | 4.8729 | -0.077 (-1.56%) | 26,345,155 |
| 5 Mar 2009 | CNY | 5.1042 | 5.1646 | 4.7938 | 4.95 | 4.95 | -0.09 (-1.78%) | 9,993,681 |
| 4 Mar 2009 | CNY | 4.7521 | 5.0625 | 4.7125 | 5.0396 | 5.0396 | +0.331 (+7.04%) | 13,096,488 |
| 3 Mar 2009 | CNY | 4.4583 | 4.8208 | 4.4583 | 4.7083 | 4.7083 | +0.108 (+2.35%) | 17,565,945 |
| 2 Mar 2009 | CNY | 4.4021 | 4.7438 | 4.1667 | 4.6 | 4.6 | +0.198 (+4.50%) | 26,576,918 |
| 27 Feb 2009 | CNY | 4.4375 | 4.4417 | 4.1667 | 4.4021 | 4.4021 | -0.071 (-1.58%) | 19,411,896 |
| 26 Feb 2009 | CNY | 4.9208 | 5.0625 | 4.4292 | 4.4729 | 4.4729 | -0.448 (-9.10%) | 28,907,673 |
| 25 Feb 2009 | CNY | 5.1646 | 5.2104 | 4.7479 | 4.9208 | 4.9208 | -0.136 (-2.68%) | 36,154,862 |
| 24 Feb 2009 | CNY | 5.0208 | 5.2396 | 4.8333 | 5.0563 | 5.0563 | -0.06 (-1.18%) | 28,621,176 |
| 23 Feb 2009 | CNY | 5.0208 | 5.1813 | 4.9375 | 5.1167 | 5.1167 | +0.015 (+0.29%) | 22,658,544 |
| 20 Feb 2009 | CNY | 4.8208 | 5.1354 | 4.7667 | 5.1021 | 5.1021 | +0.323 (+6.76%) | 22,573,344 |
| 19 Feb 2009 | CNY | 4.6458 | 4.7833 | 4.5146 | 4.7792 | 4.7792 | +0.269 (+5.96%) | 18,044,155 |
| 18 Feb 2009 | CNY | 4.5813 | 4.9167 | 4.5063 | 4.5104 | 4.5104 | -0.206 (-4.37%) | 24,427,171 |
