| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | CNY | 9.7688 | 9.9688 | 9.575 | 9.7375 | 9.7375 | -0.044 (-0.45%) | 8,226,606 |
| 8 Apr 2009 | CNY | 9.7188 | 10.0313 | 9.7125 | 9.7813 | 9.7813 | +0.081 (+0.84%) | 11,067,918 |
| 7 Apr 2009 | CNY | 9.925 | 9.9688 | 9.6188 | 9.7 | 9.7 | -0.025 (-0.26%) | 12,514,288 |
| 3 Apr 2009 | CNY | 9.9625 | 9.9688 | 9.6938 | 9.725 | 9.725 | -0.156 (-1.58%) | 10,446,723 |
| 2 Apr 2009 | CNY | 10 | 10.1688 | 9.8438 | 9.8813 | 9.8813 | -0.1 (-1.00%) | 19,807,024 |
| 1 Apr 2009 | CNY | 10 | 10.0875 | 9.9 | 9.9813 | 9.9813 | -0.019 (-0.19%) | 6,132,483 |
| 31 Mar 2009 | CNY | 9.925 | 10.15 | 9.7563 | 10 | 10 | 0.0 (0.0%) | 8,769,910 |
| 30 Mar 2009 | CNY | 9.8438 | 10.1875 | 9.8125 | 10 | 10 | +0.163 (+1.65%) | 8,339,384 |
| 27 Mar 2009 | CNY | 9.9625 | 10.0375 | 9.7313 | 9.8375 | 9.8375 | +0.106 (+1.09%) | 6,853,139 |
| 25 Mar 2009 | CNY | 10.1875 | 10.2688 | 9.6875 | 9.7313 | 9.7313 | -0.531 (-5.18%) | 7,547,948 |
| 24 Mar 2009 | CNY | 10.0125 | 10.2875 | 9.9188 | 10.2625 | 10.2625 | +0.269 (+2.69%) | 8,946,107 |
| 23 Mar 2009 | CNY | 10.05 | 10.1438 | 9.875 | 9.9938 | 9.9938 | -0.044 (-0.44%) | 9,328,827 |
| 20 Mar 2009 | CNY | 10.325 | 10.3313 | 9.9438 | 10.0375 | 10.0375 | -0.287 (-2.78%) | 5,969,068 |
| 19 Mar 2009 | CNY | 10.2625 | 10.4 | 10.1313 | 10.325 | 10.325 | +0.062 (+0.61%) | 4,350,385 |
| 18 Mar 2009 | CNY | 10.2563 | 10.4688 | 10.2438 | 10.2625 | 10.2625 | +0.087 (+0.86%) | 6,258,864 |
| 17 Mar 2009 | CNY | 9.9625 | 10.2438 | 9.8 | 10.175 | 10.175 | +0.212 (+2.13%) | 6,064,950 |
| 16 Mar 2009 | CNY | 9.9375 | 10.0188 | 9.6875 | 9.9625 | 9.9625 | +0.031 (+0.31%) | 1,403,982 |
| 13 Mar 2009 | CNY | 10 | 10.3313 | 9.8875 | 9.9313 | 9.9313 | -0.05 (-0.50%) | 2,239,577 |
| 12 Mar 2009 | CNY | 10.2188 | 10.2375 | 9.8313 | 9.9813 | 9.9813 | -0.237 (-2.32%) | 2,551,480 |
| 11 Mar 2009 | CNY | 10.4375 | 10.4938 | 10.2125 | 10.2188 | 10.2188 | -0.075 (-0.73%) | 3,045,360 |
| 10 Mar 2009 | CNY | 10.1875 | 10.4375 | 10.0125 | 10.2938 | 10.2938 | -0.062 (-0.60%) | 3,374,481 |
| 9 Mar 2009 | CNY | 10.3563 | 10.3938 | 9.5625 | 10.3563 | 10.3563 | +0.031 (+0.30%) | 8,450,633 |
| 6 Mar 2009 | CNY | 10.625 | 10.8 | 10.1875 | 10.325 | 10.325 | -0.431 (-4.01%) | 5,183,107 |
| 5 Mar 2009 | CNY | 10.6563 | 10.875 | 10.375 | 10.7563 | 10.7563 | +0.125 (+1.18%) | 9,551,510 |
| 4 Mar 2009 | CNY | 10.525 | 10.7438 | 10.2813 | 10.6313 | 10.6313 | +0.237 (+2.29%) | 15,419,035 |
| 3 Mar 2009 | CNY | 9.5938 | 10.4625 | 9.4375 | 10.3938 | 10.3938 | +0.594 (+6.06%) | 9,415,571 |
| 2 Mar 2009 | CNY | 9.5938 | 9.9875 | 9.5125 | 9.8 | 9.8 | +0.094 (+0.97%) | 5,225,166 |
| 27 Feb 2009 | CNY | 9.375 | 9.8438 | 9.1875 | 9.7063 | 9.7063 | +0.269 (+2.85%) | 4,369,596 |
| 26 Feb 2009 | CNY | 9.7313 | 9.9563 | 9.125 | 9.4375 | 9.4375 | -0.394 (-4.01%) | 4,465,638 |
| 25 Feb 2009 | CNY | 9.825 | 10.0563 | 9.6625 | 9.8313 | 9.8313 | -0.094 (-0.94%) | 4,685,660 |
