| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2009 | CNY | 4.5867 | 4.6 | 4.3667 | 4.5733 | 4.5733 | -0.027 (-0.58%) | 28,492,609 |
| 6 May 2009 | CNY | 4.5133 | 4.6667 | 4.4133 | 4.6 | 4.6 | +0.013 (+0.29%) | 34,977,444 |
| 5 May 2009 | CNY | 4.4133 | 4.7667 | 4.3467 | 4.5867 | 4.5867 | +0.18 (+4.08%) | 47,080,549 |
| 4 May 2009 | CNY | 4.2667 | 4.4667 | 4.22 | 4.4067 | 4.4067 | +0.107 (+2.48%) | 25,322,224 |
| 30 Apr 2009 | CNY | 4.2333 | 4.5267 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 27,942,475 |
| 29 Apr 2009 | CNY | 4.1333 | 4.3333 | 4.1 | 4.24 | 4.24 | +0.067 (+1.60%) | 19,792,350 |
| 28 Apr 2009 | CNY | 4.22 | 4.2733 | 4.0933 | 4.1733 | 4.1733 | -0.113 (-2.65%) | 15,562,692 |
| 27 Apr 2009 | CNY | 4.1467 | 4.3667 | 4.1 | 4.2867 | 4.2867 | +0.127 (+3.05%) | 24,209,068 |
| 24 Apr 2009 | CNY | 4.24 | 4.24 | 4.0933 | 4.16 | 4.16 | -0.107 (-2.50%) | 19,243,939 |
| 23 Apr 2009 | CNY | 4.3 | 4.3133 | 4.08 | 4.2667 | 4.2667 | -0.067 (-1.54%) | 23,178,895 |
| 22 Apr 2009 | CNY | 4.66 | 4.7 | 4.3133 | 4.3333 | 4.3333 | -0.24 (-5.25%) | 33,895,116 |
| 21 Apr 2009 | CNY | 4.42 | 4.5933 | 4.34 | 4.5733 | 4.5733 | +0.093 (+2.08%) | 32,346,490 |
| 20 Apr 2009 | CNY | 4.3467 | 4.5133 | 4.3467 | 4.48 | 4.48 | +0.06 (+1.36%) | 27,318,943 |
| 17 Apr 2009 | CNY | 4.6 | 4.6 | 4.32 | 4.42 | 4.42 | -0.16 (-3.49%) | 35,309,772 |
| 16 Apr 2009 | CNY | 4.6867 | 4.7533 | 4.5 | 4.58 | 4.58 | -0.233 (-4.85%) | 53,611,158 |
| 15 Apr 2009 | CNY | 4.68 | 5.1067 | 4.6667 | 4.8133 | 4.8133 | +0.053 (+1.12%) | 68,178,954 |
| 14 Apr 2009 | CNY | 4.7333 | 4.7933 | 4.5933 | 4.76 | 4.76 | -0.013 (-0.28%) | 51,917,539 |
| 13 Apr 2009 | CNY | 4.6933 | 4.8467 | 4.62 | 4.7733 | 4.7733 | +0.053 (+1.13%) | 60,506,212 |
| 10 Apr 2009 | CNY | 4.5667 | 4.9 | 4.5 | 4.72 | 4.72 | +0.14 (+3.06%) | 69,503,560 |
| 9 Apr 2009 | CNY | 4.4667 | 4.64 | 4.3667 | 4.58 | 4.58 | 0.0 (0.0%) | 49,094,457 |
| 8 Apr 2009 | CNY | 4.4267 | 4.8333 | 4.4067 | 4.58 | 4.58 | +0.067 (+1.48%) | 72,701,395 |
| 7 Apr 2009 | CNY | 4.5267 | 4.6067 | 4.3667 | 4.5133 | 4.5133 | -0.127 (-2.73%) | 51,409,377 |
| 3 Apr 2009 | CNY | 4.26 | 4.9333 | 4.26 | 4.64 | 4.64 | +0.087 (+1.90%) | 84,048,457 |
| 2 Apr 2009 | CNY | 4.6333 | 4.8333 | 4.4333 | 4.5533 | 4.5533 | +0.153 (+3.48%) | 119,685,064 |
| 1 Apr 2009 | CNY | 4.28 | 4.4 | 4.2 | 4.4 | 4.4 | +0.4 (+10%) | 39,738,604 |
| 31 Mar 2009 | CNY | 3.8333 | 4 | 3.7067 | 4 | 4 | +0.367 (+10.09%) | 76,222,273 |
| 30 Mar 2009 | CNY | 3.46 | 3.6333 | 3.4 | 3.6333 | 3.6333 | +0.333 (+10.10%) | 54,025,861 |
| 27 Mar 2009 | CNY | 3.2533 | 3.3 | 3.2 | 3.3 | 3.3 | +0.3 (+10%) | 80,561,934 |
| 26 Mar 2009 | CNY | 2.7333 | 3 | 2.6467 | 3 | 3 | +0.273 (+10.02%) | 37,206,153 |
| 25 Mar 2009 | CNY | 2.8333 | 2.84 | 2.72 | 2.7267 | 2.7267 | -0.107 (-3.76%) | 13,481,640 |
