| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2009 | CNY | 5.8 | 6.02 | 5.7 | 5.95 | 5.95 | +0.1 (+1.71%) | 4,726,037 |
| 30 Apr 2009 | CNY | 5.59 | 5.95 | 5.5 | 5.85 | 5.85 | +0.27 (+4.84%) | 6,094,208 |
| 29 Apr 2009 | CNY | 5.65 | 5.75 | 5.49 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,660,093 |
| 28 Apr 2009 | CNY | 5.24 | 5.6 | 5.2 | 5.59 | 5.59 | +0.36 (+6.88%) | 5,227,838 |
| 27 Apr 2009 | CNY | 5.42 | 5.66 | 5.19 | 5.23 | 5.23 | -0.18 (-3.33%) | 3,597,759 |
| 24 Apr 2009 | CNY | 5.54 | 5.55 | 5.39 | 5.41 | 5.41 | -0.16 (-2.87%) | 4,469,997 |
| 23 Apr 2009 | CNY | 5.71 | 5.79 | 5.33 | 5.57 | 5.57 | -0.35 (-5.91%) | 7,810,670 |
| 22 Apr 2009 | CNY | 6.3 | 6.34 | 5.9 | 5.92 | 5.92 | -0.35 (-5.58%) | 5,394,194 |
| 21 Apr 2009 | CNY | 6.19 | 6.35 | 6.1 | 6.27 | 6.27 | +0.03 (+0.48%) | 4,403,257 |
| 20 Apr 2009 | CNY | 6.18 | 6.27 | 6.11 | 6.24 | 6.24 | +0.06 (+0.97%) | 4,311,887 |
| 17 Apr 2009 | CNY | 6.33 | 6.41 | 6.07 | 6.18 | 6.18 | -0.21 (-3.29%) | 7,517,025 |
| 16 Apr 2009 | CNY | 6.09 | 6.45 | 6.07 | 6.39 | 6.39 | +0.33 (+5.45%) | 12,002,425 |
| 15 Apr 2009 | CNY | 5.93 | 6.06 | 5.85 | 6.06 | 6.06 | +0.1 (+1.68%) | 7,676,996 |
| 14 Apr 2009 | CNY | 6.05 | 6.05 | 5.85 | 5.96 | 5.96 | -0.07 (-1.16%) | 6,219,998 |
| 13 Apr 2009 | CNY | 6 | 6.05 | 5.94 | 6.03 | 6.03 | +0.03 (+0.50%) | 5,339,584 |
| 10 Apr 2009 | CNY | 5.9 | 6.04 | 5.82 | 6 | 6 | +0.11 (+1.87%) | 7,188,018 |
| 9 Apr 2009 | CNY | 5.88 | 5.94 | 5.71 | 5.89 | 5.89 | -0.03 (-0.51%) | 2,683,494 |
| 8 Apr 2009 | CNY | 6.02 | 6.02 | 5.82 | 5.92 | 5.92 | -0.11 (-1.82%) | 3,520,468 |
| 7 Apr 2009 | CNY | 5.88 | 6.06 | 5.86 | 6.03 | 6.03 | +0.23 (+3.97%) | 4,609,762 |
| 3 Apr 2009 | CNY | 6 | 6.03 | 5.7 | 5.8 | 5.8 | -0.17 (-2.85%) | 5,735,769 |
| 2 Apr 2009 | CNY | 6.08 | 6.1 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 6,528,144 |
| 1 Apr 2009 | CNY | 6.08 | 6.15 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 7,373,793 |
| 31 Mar 2009 | CNY | 5.9 | 6.15 | 5.83 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,350,785 |
| 30 Mar 2009 | CNY | 5.9 | 6.12 | 5.88 | 6.02 | 6.02 | +0.07 (+1.18%) | 6,223,809 |
| 27 Mar 2009 | CNY | 5.91 | 6 | 5.82 | 5.95 | 5.95 | -0.03 (-0.50%) | 7,570,092 |
| 26 Mar 2009 | CNY | 6 | 6.08 | 5.78 | 5.98 | 5.98 | -0.08 (-1.32%) | 7,723,016 |
| 25 Mar 2009 | CNY | 6.21 | 6.31 | 6.03 | 6.06 | 6.06 | -0.4 (-6.19%) | 12,837,511 |
| 24 Mar 2009 | CNY | 6.1 | 6.8 | 5.92 | 6.46 | 6.46 | -0.02 (-0.31%) | 27,336,058 |
| 23 Mar 2009 | CNY | 6.32 | 6.5 | 6.29 | 6.48 | 6.48 | +0.13 (+2.05%) | 3,701,259 |
| 20 Mar 2009 | CNY | 6.12 | 6.37 | 6.07 | 6.35 | 6.35 | +0.19 (+3.08%) | 6,328,473 |
