| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2009 | CNY | 6.41 | 6.51 | 6.3 | 6.4 | 6.4 | -0.02 (-0.31%) | 5,397,671 |
| 2 Apr 2009 | CNY | 6.26 | 6.47 | 6.26 | 6.42 | 6.42 | +0.12 (+1.90%) | 6,964,835 |
| 1 Apr 2009 | CNY | 6.4 | 6.48 | 6.29 | 6.3 | 6.3 | -0.05 (-0.79%) | 4,679,417 |
| 31 Mar 2009 | CNY | 6.08 | 6.46 | 6.06 | 6.35 | 6.35 | +0.05 (+0.79%) | 6,221,720 |
| 30 Mar 2009 | CNY | 6.65 | 6.65 | 6.3 | 6.3 | 6.3 | -0.33 (-4.98%) | 13,402,201 |
| 27 Mar 2009 | CNY | 6.62 | 6.67 | 6.47 | 6.63 | 6.63 | +0.15 (+2.31%) | 6,768,549 |
| 26 Mar 2009 | CNY | 6.25 | 6.48 | 6.13 | 6.48 | 6.48 | +0.31 (+5.02%) | 8,712,351 |
| 25 Mar 2009 | CNY | 6.4 | 6.58 | 6.15 | 6.17 | 6.17 | -0.13 (-2.06%) | 9,512,046 |
| 24 Mar 2009 | CNY | 6.01 | 6.3 | 6.01 | 6.3 | 6.3 | +0.3 (+5%) | 12,154,259 |
| 23 Mar 2009 | CNY | 5.83 | 6.04 | 5.81 | 6 | 6 | +0.25 (+4.35%) | 8,253,190 |
| 20 Mar 2009 | CNY | 5.66 | 5.8 | 5.55 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,865,329 |
| 19 Mar 2009 | CNY | 5.6 | 5.71 | 5.52 | 5.66 | 5.66 | +0.08 (+1.43%) | 5,301,699 |
| 18 Mar 2009 | CNY | 5.6 | 5.73 | 5.58 | 5.58 | 5.58 | -0.04 (-0.71%) | 9,328,091 |
| 17 Mar 2009 | CNY | 5.36 | 5.62 | 5.3 | 5.62 | 5.62 | +0.27 (+5.05%) | 13,137,738 |
| 16 Mar 2009 | CNY | 5.17 | 5.37 | 5.06 | 5.35 | 5.35 | +0.24 (+4.70%) | 6,456,079 |
| 13 Mar 2009 | CNY | 5.14 | 5.25 | 5.01 | 5.11 | 5.11 | +0.01 (+0.20%) | 5,586,195 |
| 12 Mar 2009 | CNY | 5.02 | 5.22 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 6,443,312 |
| 11 Mar 2009 | CNY | 4.9 | 5.1 | 4.9 | 5.1 | 5.1 | +0.24 (+4.94%) | 13,771,680 |
| 10 Mar 2009 | CNY | 4.81 | 4.87 | 4.66 | 4.86 | 4.86 | +0.05 (+1.04%) | 4,520,694 |
| 9 Mar 2009 | CNY | 4.96 | 5.19 | 4.8 | 4.81 | 4.81 | -0.15 (-3.02%) | 6,647,314 |
| 6 Mar 2009 | CNY | 4.73 | 5.1 | 4.72 | 4.96 | 4.96 | +0.1 (+2.06%) | 10,014,883 |
| 5 Mar 2009 | CNY | 5.33 | 5.33 | 4.83 | 4.86 | 4.86 | -0.22 (-4.33%) | 21,860,599 |
| 4 Mar 2009 | CNY | 4.99 | 5.08 | 4.9 | 5.08 | 5.08 | +0.24 (+4.96%) | 2,161,294 |
| 3 Mar 2009 | CNY | 4.69 | 4.84 | 4.64 | 4.84 | 4.84 | +0.23 (+4.99%) | 12,947,999 |
| 2 Mar 2009 | CNY | 4.43 | 4.61 | 4.39 | 4.61 | 4.61 | +0.22 (+5.01%) | 13,052,713 |
| 27 Feb 2009 | CNY | 4.19 | 4.48 | 4.1 | 4.39 | 4.39 | +0.12 (+2.81%) | 11,032,989 |
| 26 Feb 2009 | CNY | 4.5 | 4.59 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 4,900,073 |
| 25 Feb 2009 | CNY | 4.43 | 4.5 | 4.32 | 4.49 | 4.49 | +0.08 (+1.81%) | 4,812,472 |
| 24 Feb 2009 | CNY | 4.53 | 4.8 | 4.38 | 4.41 | 4.41 | -0.2 (-4.34%) | 7,252,062 |
| 23 Feb 2009 | CNY | 4.48 | 4.65 | 4.36 | 4.61 | 4.61 | +0.13 (+2.90%) | 5,681,042 |
