| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | CNY | 4.2379 | 4.2448 | 4.0055 | 4.067 | 4.067 | -0.144 (-3.41%) | 59,690,922 |
| 15 Apr 2009 | CNY | 3.8961 | 4.3131 | 3.8141 | 4.2106 | 4.2106 | +0.287 (+7.32%) | 87,396,268 |
| 14 Apr 2009 | CNY | 3.7936 | 3.9372 | 3.7594 | 3.9235 | 3.9235 | +0.13 (+3.42%) | 51,193,563 |
| 13 Apr 2009 | CNY | 3.7936 | 3.8551 | 3.7321 | 3.7936 | 3.7936 | +0.027 (+0.72%) | 33,723,956 |
| 10 Apr 2009 | CNY | 3.6706 | 3.8005 | 3.6159 | 3.7663 | 3.7663 | +0.103 (+2.80%) | 31,547,140 |
| 9 Apr 2009 | CNY | 3.6296 | 3.6706 | 3.486 | 3.6637 | 3.6637 | +0.048 (+1.32%) | 26,948,644 |
| 8 Apr 2009 | CNY | 3.8278 | 3.8415 | 3.6091 | 3.6159 | 3.6159 | -0.239 (-6.20%) | 30,529,693 |
| 7 Apr 2009 | CNY | 3.7868 | 3.8893 | 3.7594 | 3.8551 | 3.8551 | +0.075 (+1.99%) | 22,859,294 |
| 3 Apr 2009 | CNY | 3.903 | 3.944 | 3.7321 | 3.7799 | 3.7799 | -0.103 (-2.64%) | 38,424,563 |
| 2 Apr 2009 | CNY | 3.9782 | 4.0192 | 3.8688 | 3.8825 | 3.8825 | -0.102 (-2.57%) | 44,501,694 |
| 1 Apr 2009 | CNY | 3.8415 | 4.1217 | 3.7594 | 3.985 | 3.985 | +0.157 (+4.11%) | 62,615,911 |
| 31 Mar 2009 | CNY | 3.7594 | 3.8483 | 3.6637 | 3.8278 | 3.8278 | -0.027 (-0.71%) | 37,546,945 |
| 30 Mar 2009 | CNY | 3.7321 | 3.9713 | 3.7253 | 3.8551 | 3.8551 | +0.109 (+2.92%) | 50,567,787 |
| 27 Mar 2009 | CNY | 3.7116 | 3.8756 | 3.6227 | 3.7458 | 3.7458 | +0.055 (+1.48%) | 44,632,055 |
| 26 Mar 2009 | CNY | 3.5817 | 3.7184 | 3.4929 | 3.6911 | 3.6911 | +0.109 (+3.05%) | 27,277,605 |
| 25 Mar 2009 | CNY | 3.7116 | 3.7253 | 3.5681 | 3.5817 | 3.5817 | -0.171 (-4.55%) | 37,895,854 |
| 24 Mar 2009 | CNY | 3.6979 | 3.9167 | 3.6706 | 3.7526 | 3.7526 | +0.041 (+1.10%) | 43,835,295 |
| 23 Mar 2009 | CNY | 3.6637 | 3.7389 | 3.6296 | 3.7116 | 3.7116 | +0.041 (+1.12%) | 38,160,484 |
| 20 Mar 2009 | CNY | 3.6979 | 3.7048 | 3.5681 | 3.6706 | 3.6706 | -0.048 (-1.29%) | 30,155,417 |
| 19 Mar 2009 | CNY | 3.7048 | 3.7253 | 3.6159 | 3.7184 | 3.7184 | +0.041 (+1.11%) | 43,403,462 |
| 18 Mar 2009 | CNY | 3.4519 | 3.6979 | 3.4519 | 3.6774 | 3.6774 | +0.239 (+6.96%) | 45,419,268 |
| 17 Mar 2009 | CNY | 3.3493 | 3.4724 | 3.3015 | 3.4382 | 3.4382 | +0.102 (+3.07%) | 19,996,223 |
| 16 Mar 2009 | CNY | 3.281 | 3.3493 | 3.2536 | 3.3357 | 3.3357 | -0.014 (-0.41%) | 15,640,332 |
| 13 Mar 2009 | CNY | 3.4929 | 3.5407 | 3.3357 | 3.3493 | 3.3493 | -0.137 (-3.92%) | 20,685,999 |
| 12 Mar 2009 | CNY | 3.4587 | 3.5407 | 3.2673 | 3.486 | 3.486 | 0.0 (0.0%) | 21,356,729 |
| 11 Mar 2009 | CNY | 3.5544 | 3.6364 | 3.4724 | 3.486 | 3.486 | -0.021 (-0.58%) | 31,727,003 |
| 10 Mar 2009 | CNY | 3.3562 | 3.5134 | 3.2605 | 3.5065 | 3.5065 | +0.096 (+2.81%) | 31,348,198 |
| 9 Mar 2009 | CNY | 3.6569 | 3.7116 | 3.3357 | 3.4108 | 3.4108 | -0.246 (-6.73%) | 41,082,721 |
| 6 Mar 2009 | CNY | 3.5202 | 3.7321 | 3.4997 | 3.6569 | 3.6569 | +0.027 (+0.75%) | 78,678,204 |
| 5 Mar 2009 | CNY | 3.363 | 3.6296 | 3.3151 | 3.6296 | 3.6296 | +0.328 (+9.94%) | 95,049,606 |
