| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2009 | CNY | 6.28 | 6.36 | 6.24 | 6.28 | 6.28 | -0.02 (-0.32%) | 8,787,835 |
| 5 May 2009 | CNY | 6.49 | 6.54 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 11,115,441 |
| 4 May 2009 | CNY | 6.15 | 6.42 | 6.13 | 6.4 | 6.4 | +0.24 (+3.90%) | 11,854,178 |
| 30 Apr 2009 | CNY | 6.08 | 6.19 | 5.95 | 6.16 | 6.16 | +0.12 (+1.99%) | 8,095,715 |
| 29 Apr 2009 | CNY | 5.88 | 6.05 | 5.83 | 6.04 | 6.04 | +0.16 (+2.72%) | 7,318,076 |
| 28 Apr 2009 | CNY | 5.81 | 5.91 | 5.6 | 5.88 | 5.88 | +0.05 (+0.86%) | 6,718,635 |
| 27 Apr 2009 | CNY | 5.98 | 6.01 | 5.76 | 5.83 | 5.83 | -0.12 (-2.02%) | 6,493,617 |
| 24 Apr 2009 | CNY | 6.08 | 6.1 | 5.8 | 5.95 | 5.95 | -0.12 (-1.98%) | 11,083,676 |
| 23 Apr 2009 | CNY | 5.95 | 6.1 | 5.85 | 6.07 | 6.07 | +0.05 (+0.83%) | 7,422,173 |
| 22 Apr 2009 | CNY | 6.35 | 6.47 | 6 | 6.02 | 6.02 | -0.27 (-4.29%) | 10,067,905 |
| 21 Apr 2009 | CNY | 6.5 | 6.51 | 6.15 | 6.29 | 6.29 | -0.25 (-3.82%) | 12,491,700 |
| 20 Apr 2009 | CNY | 6.47 | 6.62 | 6.38 | 6.54 | 6.54 | +0.07 (+1.08%) | 9,471,022 |
| 17 Apr 2009 | CNY | 6.55 | 6.69 | 6.33 | 6.47 | 6.47 | -0.1 (-1.52%) | 10,087,776 |
| 16 Apr 2009 | CNY | 6.66 | 6.74 | 6.4 | 6.57 | 6.57 | -0.27 (-3.95%) | 17,418,544 |
| 15 Apr 2009 | CNY | 6.88 | 6.96 | 6.6 | 6.84 | 6.84 | -0.27 (-3.80%) | 26,734,362 |
| 14 Apr 2009 | CNY | 6.6 | 7.26 | 6.44 | 7.11 | 7.11 | +0.51 (+7.73%) | 31,587,764 |
| 13 Apr 2009 | CNY | 6.55 | 6.8 | 6.43 | 6.6 | 6.6 | -0.02 (-0.30%) | 15,606,840 |
| 10 Apr 2009 | CNY | 6.38 | 6.79 | 6.25 | 6.62 | 6.62 | +0.24 (+3.76%) | 19,690,908 |
| 9 Apr 2009 | CNY | 6.49 | 6.57 | 6.11 | 6.38 | 6.38 | -0.11 (-1.69%) | 17,288,656 |
| 8 Apr 2009 | CNY | 6.52 | 6.77 | 6.38 | 6.49 | 6.49 | -0.07 (-1.07%) | 19,025,265 |
| 7 Apr 2009 | CNY | 6.69 | 6.78 | 6.42 | 6.56 | 6.56 | +0.03 (+0.46%) | 22,686,340 |
| 3 Apr 2009 | CNY | 6.81 | 6.98 | 6.36 | 6.53 | 6.53 | +0.05 (+0.77%) | 38,670,004 |
| 2 Apr 2009 | CNY | 6.23 | 6.48 | 6.16 | 6.48 | 6.48 | +0.59 (+10.02%) | 10,953,096 |
| 1 Apr 2009 | CNY | 5.45 | 5.89 | 5.26 | 5.89 | 5.89 | +0.54 (+10.09%) | 30,591,154 |
| 31 Mar 2009 | CNY | 4.92 | 5.42 | 4.83 | 5.35 | 5.35 | +0.42 (+8.52%) | 23,692,461 |
| 30 Mar 2009 | CNY | 4.9 | 5.01 | 4.86 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,959,448 |
| 27 Mar 2009 | CNY | 4.88 | 4.95 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 5,905,558 |
| 26 Mar 2009 | CNY | 4.8 | 4.87 | 4.7 | 4.87 | 4.87 | +0.1 (+2.10%) | 4,600,506 |
| 25 Mar 2009 | CNY | 5.03 | 5.03 | 4.76 | 4.77 | 4.77 | -0.28 (-5.54%) | 7,947,894 |
| 24 Mar 2009 | CNY | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 14,492,670 |
