| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2009 | CNY | 8.5167 | 8.5417 | 8.25 | 8.45 | 8.45 | -0.058 (-0.69%) | 41,934,736 |
| 5 May 2009 | CNY | 8.225 | 8.5167 | 8.1417 | 8.5083 | 8.5083 | +0.367 (+4.50%) | 55,693,657 |
| 4 May 2009 | CNY | 7.8833 | 8.2333 | 7.8583 | 8.1417 | 8.1417 | +0.292 (+3.72%) | 41,325,475 |
| 30 Apr 2009 | CNY | 7.95 | 8.1667 | 7.8083 | 7.85 | 7.85 | -0.108 (-1.36%) | 43,786,048 |
| 29 Apr 2009 | CNY | 7.75 | 8 | 7.7 | 7.9583 | 7.9583 | +0.158 (+2.03%) | 38,903,512 |
| 28 Apr 2009 | CNY | 7.5 | 7.8917 | 7.4333 | 7.8 | 7.8 | +0.267 (+3.54%) | 36,989,350 |
| 27 Apr 2009 | CNY | 8.225 | 8.225 | 7.4917 | 7.5333 | 7.5333 | -0.708 (-8.60%) | 47,092,562 |
| 24 Apr 2009 | CNY | 8.1667 | 8.5417 | 8.0917 | 8.2417 | 8.2417 | +0.017 (+0.20%) | 51,110,029 |
| 23 Apr 2009 | CNY | 8.1167 | 8.3333 | 7.8333 | 8.225 | 8.225 | -0.092 (-1.10%) | 54,810,984 |
| 22 Apr 2009 | CNY | 8.8917 | 9.1333 | 8.3 | 8.3167 | 8.3167 | -0.908 (-9.85%) | 91,489,190 |
| 21 Apr 2009 | CNY | 9.3333 | 9.45 | 9.0667 | 9.225 | 9.225 | -0.242 (-2.55%) | 43,679,938 |
| 20 Apr 2009 | CNY | 9.1667 | 9.6583 | 8.9167 | 9.4667 | 9.4667 | +0.042 (+0.44%) | 62,380,500 |
| 17 Apr 2009 | CNY | 9.9167 | 9.9917 | 9.3917 | 9.425 | 9.425 | -1.008 (-9.66%) | 117,141,903 |
| 16 Apr 2009 | CNY | 10.1667 | 10.7917 | 9.9167 | 10.4333 | 10.4333 | +6.251 (+149.46%) | 60,558,663 |
| 16 Apr 2009 |
|
|||||||
| 15 Apr 2009 | CNY | 10.0625 | 10.3542 | 9.875 | 10.0375 | 10.0375 | -0.1 (-0.99%) | 96,414,578 |
| 14 Apr 2009 | CNY | 9.5833 | 10.2375 | 9.2917 | 10.1375 | 10.1375 | +0.829 (+8.91%) | 115,146,856 |
| 13 Apr 2009 | CNY | 8.5333 | 9.3083 | 8.5333 | 9.3083 | 9.3083 | +0.846 (+9.99%) | 65,448,468 |
| 10 Apr 2009 | CNY | 8.4583 | 8.5667 | 8.125 | 8.4625 | 8.4625 | +0.208 (+2.52%) | 79,011,448 |
| 9 Apr 2009 | CNY | 7.725 | 8.2542 | 7.7208 | 8.2542 | 8.2542 | +0.75 (+9.99%) | 97,023,088 |
| 8 Apr 2009 | CNY | 7.8542 | 7.9458 | 7.4708 | 7.5042 | 7.5042 | -0.392 (-4.96%) | 39,848,752 |
| 7 Apr 2009 | CNY | 8.0292 | 8.0333 | 7.6875 | 7.8958 | 7.8958 | -0.071 (-0.89%) | 39,159,187 |
| 3 Apr 2009 | CNY | 7.9083 | 8.1167 | 7.7417 | 7.9667 | 7.9667 | +0.138 (+1.76%) | 53,457,307 |
| 2 Apr 2009 | CNY | 7.8 | 8.125 | 7.6708 | 7.8292 | 7.8292 | +0.013 (+0.16%) | 64,086,213 |
| 1 Apr 2009 | CNY | 7.4792 | 7.8333 | 7.45 | 7.8167 | 7.8167 | +0.383 (+5.16%) | 47,283,050 |
| 31 Mar 2009 | CNY | 7.225 | 7.45 | 7.1875 | 7.4333 | 7.4333 | -0.008 (-0.11%) | 26,471,440 |
| 30 Mar 2009 | CNY | 7.45 | 7.6167 | 7.3583 | 7.4417 | 7.4417 | -0.054 (-0.72%) | 23,320,339 |
| 27 Mar 2009 | CNY | 7.6583 | 7.6583 | 7.425 | 7.4958 | 7.4958 | -0.133 (-1.75%) | 33,892,281 |
| 26 Mar 2009 | CNY | 7.5 | 7.6417 | 7.2667 | 7.6292 | 7.6292 | +0.142 (+1.89%) | 46,960,360 |
| 25 Mar 2009 | CNY | 7.9417 | 7.9417 | 7.45 | 7.4875 | 7.4875 | -0.5 (-6.26%) | 50,647,048 |
| 24 Mar 2009 | CNY | 7.6875 | 8.1042 | 7.625 | 7.9875 | 7.9875 | +0.417 (+5.50%) | 75,674,990 |
