| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2009 | CNY | 4.43 | 4.64 | 4.43 | 4.51 | 4.51 | +0.1 (+2.27%) | 20,181,492 |
| 22 Apr 2009 | CNY | 4.72 | 4.73 | 4.3 | 4.41 | 4.41 | -0.3 (-6.37%) | 28,174,480 |
| 21 Apr 2009 | CNY | 4.56 | 4.74 | 4.52 | 4.71 | 4.71 | +0.13 (+2.84%) | 33,944,616 |
| 20 Apr 2009 | CNY | 4.44 | 4.58 | 4.43 | 4.58 | 4.58 | +0.13 (+2.92%) | 18,279,636 |
| 17 Apr 2009 | CNY | 4.58 | 4.6 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 19,383,476 |
| 16 Apr 2009 | CNY | 4.6 | 4.64 | 4.5 | 4.6 | 4.6 | +0.01 (+0.22%) | 30,547,596 |
| 15 Apr 2009 | CNY | 4.51 | 4.59 | 4.44 | 4.59 | 4.59 | +0.07 (+1.55%) | 33,240,191 |
| 14 Apr 2009 | CNY | 4.55 | 4.6 | 4.45 | 4.52 | 4.52 | +0.01 (+0.22%) | 26,622,653 |
| 13 Apr 2009 | CNY | 4.41 | 4.53 | 4.36 | 4.51 | 4.51 | +0.11 (+2.50%) | 21,875,867 |
| 10 Apr 2009 | CNY | 4.31 | 4.46 | 4.26 | 4.4 | 4.4 | +0.09 (+2.09%) | 16,831,621 |
| 9 Apr 2009 | CNY | 4.23 | 4.35 | 4.21 | 4.31 | 4.31 | +0.08 (+1.89%) | 12,285,576 |
| 8 Apr 2009 | CNY | 4.5 | 4.51 | 4.21 | 4.23 | 4.23 | -0.28 (-6.21%) | 19,298,235 |
| 7 Apr 2009 | CNY | 4.53 | 4.58 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 19,432,574 |
| 3 Apr 2009 | CNY | 4.47 | 4.68 | 4.36 | 4.51 | 4.51 | +0.06 (+1.35%) | 34,856,216 |
| 2 Apr 2009 | CNY | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -0.1 (-2.20%) | 21,718,271 |
| 1 Apr 2009 | CNY | 4.5 | 4.61 | 4.47 | 4.55 | 4.55 | +0.03 (+0.66%) | 24,415,814 |
| 31 Mar 2009 | CNY | 4.48 | 4.55 | 4.34 | 4.52 | 4.52 | -0.08 (-1.74%) | 20,790,998 |
| 30 Mar 2009 | CNY | 4.62 | 4.7 | 4.55 | 4.6 | 4.6 | +0.12 (+2.68%) | 51,014,931 |
| 27 Mar 2009 | CNY | 4.39 | 4.5 | 4.32 | 4.48 | 4.48 | +0.08 (+1.82%) | 33,630,906 |
| 26 Mar 2009 | CNY | 4.31 | 4.41 | 4.21 | 4.4 | 4.4 | +0.08 (+1.85%) | 22,880,656 |
| 25 Mar 2009 | CNY | 4.38 | 4.49 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 23,098,738 |
| 24 Mar 2009 | CNY | 4.44 | 4.47 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 19,456,596 |
| 23 Mar 2009 | CNY | 4.25 | 4.44 | 4.25 | 4.41 | 4.41 | +0.12 (+2.80%) | 26,862,216 |
| 20 Mar 2009 | CNY | 4.38 | 4.4 | 4.23 | 4.29 | 4.29 | -0.12 (-2.72%) | 17,687,222 |
| 19 Mar 2009 | CNY | 4.26 | 4.42 | 4.23 | 4.41 | 4.41 | +0.17 (+4.01%) | 27,166,385 |
| 18 Mar 2009 | CNY | 4.25 | 4.32 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 21,910,466 |
| 17 Mar 2009 | CNY | 4.13 | 4.28 | 4.06 | 4.25 | 4.25 | +0.07 (+1.67%) | 20,823,731 |
| 16 Mar 2009 | CNY | 4.08 | 4.24 | 3.95 | 4.18 | 4.18 | +0.1 (+2.45%) | 18,651,043 |
| 13 Mar 2009 | CNY | 4.06 | 4.13 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 13,733,822 |
| 12 Mar 2009 | CNY | 4.03 | 4.08 | 3.9 | 4.03 | 4.03 | -0.03 (-0.74%) | 9,909,665 |
