| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2009 | CNY | 5.64 | 6.05 | 5.59 | 5.91 | 5.91 | +0.295 (+5.25%) | 48,422,162 |
| 9 Apr 2009 | CNY | 5.53 | 5.7 | 5.435 | 5.615 | 5.615 | +0.04 (+0.72%) | 21,756,868 |
| 8 Apr 2009 | CNY | 5.7 | 5.915 | 5.53 | 5.575 | 5.575 | -0.245 (-4.21%) | 36,866,434 |
| 7 Apr 2009 | CNY | 5.55 | 5.83 | 5.435 | 5.82 | 5.82 | +0.23 (+4.11%) | 43,384,860 |
| 3 Apr 2009 | CNY | 5.9 | 5.91 | 5.5 | 5.59 | 5.59 | -0.355 (-5.97%) | 37,485,008 |
| 2 Apr 2009 | CNY | 5.9 | 6.27 | 5.78 | 5.945 | 5.945 | -0.08 (-1.33%) | 49,776,250 |
| 1 Apr 2009 | CNY | 5.9 | 6.325 | 5.69 | 6.025 | 6.025 | +0.215 (+3.70%) | 52,283,012 |
| 31 Mar 2009 | CNY | 5.105 | 5.81 | 5.025 | 5.81 | 5.81 | +0.53 (+10.04%) | 39,709,690 |
| 30 Mar 2009 | CNY | 5.525 | 5.635 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 59,764,914 |
| 27 Mar 2009 | CNY | 4.995 | 5.32 | 4.985 | 5.32 | 5.32 | +0.485 (+10.03%) | 37,614,964 |
| 26 Mar 2009 | CNY | 4.54 | 4.84 | 4.49 | 4.835 | 4.835 | +0.275 (+6.03%) | 17,626,982 |
| 25 Mar 2009 | CNY | 4.65 | 4.71 | 4.555 | 4.56 | 4.56 | -0.155 (-3.29%) | 10,599,610 |
| 24 Mar 2009 | CNY | 4.8 | 4.89 | 4.7 | 4.715 | 4.715 | -0.065 (-1.36%) | 12,574,668 |
| 23 Mar 2009 | CNY | 4.645 | 4.805 | 4.625 | 4.78 | 4.78 | +0.13 (+2.80%) | 14,514,156 |
| 20 Mar 2009 | CNY | 4.71 | 4.73 | 4.525 | 4.65 | 4.65 | -0.08 (-1.69%) | 13,553,074 |
| 19 Mar 2009 | CNY | 4.63 | 4.74 | 4.61 | 4.73 | 4.73 | +0.1 (+2.16%) | 12,266,174 |
| 18 Mar 2009 | CNY | 4.615 | 4.74 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 11,384,050 |
| 17 Mar 2009 | CNY | 4.425 | 4.625 | 4.375 | 4.59 | 4.59 | +0.17 (+3.85%) | 9,390,034 |
| 16 Mar 2009 | CNY | 4.38 | 4.46 | 4.315 | 4.42 | 4.42 | +0.015 (+0.34%) | 4,952,866 |
| 13 Mar 2009 | CNY | 4.515 | 4.625 | 4.4 | 4.405 | 4.405 | -0.105 (-2.33%) | 6,667,276 |
| 12 Mar 2009 | CNY | 4.55 | 4.585 | 4.305 | 4.51 | 4.51 | -0.06 (-1.31%) | 9,212,116 |
| 11 Mar 2009 | CNY | 4.65 | 4.81 | 4.54 | 4.57 | 4.57 | -0.035 (-0.76%) | 18,024,544 |
| 10 Mar 2009 | CNY | 4.295 | 4.625 | 4.215 | 4.605 | 4.605 | +0.295 (+6.84%) | 14,033,958 |
| 9 Mar 2009 | CNY | 4.435 | 4.55 | 4.155 | 4.31 | 4.31 | -0.13 (-2.93%) | 11,250,136 |
| 6 Mar 2009 | CNY | 4.34 | 4.595 | 4.31 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,516,586 |
| 5 Mar 2009 | CNY | 4.4 | 4.58 | 4.285 | 4.46 | 4.46 | +0.145 (+3.36%) | 16,217,028 |
| 4 Mar 2009 | CNY | 4.07 | 4.345 | 4.065 | 4.315 | 4.315 | +0.27 (+6.67%) | 11,893,038 |
| 3 Mar 2009 | CNY | 3.94 | 4.1 | 3.85 | 4.045 | 4.045 | -0.015 (-0.37%) | 7,405,708 |
| 2 Mar 2009 | CNY | 3.865 | 4.11 | 3.86 | 4.06 | 4.06 | +0.075 (+1.88%) | 7,760,464 |
| 27 Feb 2009 | CNY | 4.365 | 4.365 | 3.985 | 3.985 | 3.985 | -0.44 (-9.94%) | 15,482,104 |
