| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2009 | CNY | 3.9715 | 4.0532 | 3.9087 | 4.0469 | 4.0469 | +0.069 (+1.74%) | 19,821,133 |
| 22 Apr 2009 | CNY | 4.3234 | 4.336 | 3.9464 | 3.9778 | 3.9778 | -0.346 (-7.99%) | 31,250,025 |
| 21 Apr 2009 | CNY | 4.3297 | 4.3737 | 4.1915 | 4.3234 | 4.3234 | -0.126 (-2.83%) | 46,530,949 |
| 20 Apr 2009 | CNY | 4.5245 | 4.5622 | 4.38 | 4.4491 | 4.4491 | -0.063 (-1.39%) | 43,557,417 |
| 17 Apr 2009 | CNY | 4.3611 | 4.5936 | 4.2983 | 4.5119 | 4.5119 | +0.151 (+3.46%) | 43,007,393 |
| 16 Apr 2009 | CNY | 4.248 | 4.4177 | 4.1789 | 4.3611 | 4.3611 | +0.132 (+3.12%) | 32,712,422 |
| 15 Apr 2009 | CNY | 4.3548 | 4.38 | 4.1538 | 4.2292 | 4.2292 | -0.157 (-3.58%) | 38,825,414 |
| 14 Apr 2009 | CNY | 4.1412 | 4.3988 | 4.0909 | 4.3863 | 4.3863 | +0.239 (+5.76%) | 41,037,584 |
| 13 Apr 2009 | CNY | 4.1412 | 4.2794 | 4.0909 | 4.1475 | 4.1475 | +0.101 (+2.49%) | 30,826,214 |
| 10 Apr 2009 | CNY | 3.8773 | 4.1035 | 3.8396 | 4.0469 | 4.0469 | +0.189 (+4.89%) | 24,077,329 |
| 9 Apr 2009 | CNY | 3.7704 | 3.8647 | 3.739 | 3.8584 | 3.8584 | +0.082 (+2.16%) | 12,544,806 |
| 8 Apr 2009 | CNY | 3.9401 | 3.9464 | 3.7704 | 3.7767 | 3.7767 | -0.138 (-3.53%) | 17,836,475 |
| 7 Apr 2009 | CNY | 3.9464 | 4.0469 | 3.8961 | 3.915 | 3.915 | +0.013 (+0.32%) | 16,509,147 |
| 3 Apr 2009 | CNY | 4.116 | 4.116 | 3.8396 | 3.9024 | 3.9024 | -0.163 (-4.02%) | 20,551,288 |
| 2 Apr 2009 | CNY | 4.0532 | 4.1475 | 3.9841 | 4.0658 | 4.0658 | +0.094 (+2.37%) | 29,124,968 |
| 1 Apr 2009 | CNY | 3.8961 | 4.0532 | 3.8521 | 3.9715 | 3.9715 | +0.082 (+2.10%) | 21,188,291 |
| 31 Mar 2009 | CNY | 3.7264 | 3.8961 | 3.7202 | 3.8898 | 3.8898 | +0.113 (+2.99%) | 18,584,759 |
| 30 Mar 2009 | CNY | 3.7704 | 3.8333 | 3.7264 | 3.7767 | 3.7767 | -0.019 (-0.50%) | 11,280,148 |
| 27 Mar 2009 | CNY | 3.8584 | 3.8584 | 3.7579 | 3.7956 | 3.7956 | -0.063 (-1.63%) | 15,576,149 |
| 26 Mar 2009 | CNY | 3.8396 | 3.8898 | 3.6762 | 3.8584 | 3.8584 | +0.013 (+0.33%) | 22,097,402 |
| 25 Mar 2009 | CNY | 3.871 | 3.9589 | 3.8333 | 3.8458 | 3.8458 | -0.057 (-1.45%) | 24,618,335 |
| 24 Mar 2009 | CNY | 3.8081 | 3.9527 | 3.7264 | 3.9024 | 3.9024 | +0.094 (+2.48%) | 31,001,862 |
| 23 Mar 2009 | CNY | 3.5442 | 3.8207 | 3.5002 | 3.8081 | 3.8081 | +0.264 (+7.45%) | 30,591,656 |
| 20 Mar 2009 | CNY | 3.6385 | 3.6447 | 3.5002 | 3.5442 | 3.5442 | -0.082 (-2.25%) | 20,967,811 |
| 19 Mar 2009 | CNY | 3.6008 | 3.695 | 3.5191 | 3.6259 | 3.6259 | +0.025 (+0.70%) | 22,562,457 |
| 18 Mar 2009 | CNY | 3.5191 | 3.695 | 3.5191 | 3.6008 | 3.6008 | +0.107 (+3.06%) | 21,597,106 |
| 17 Mar 2009 | CNY | 3.4248 | 3.5316 | 3.3871 | 3.4939 | 3.4939 | +0.101 (+2.96%) | 17,404,115 |
| 16 Mar 2009 | CNY | 3.3494 | 3.4248 | 3.2991 | 3.3934 | 3.3934 | +0.057 (+1.70%) | 12,612,836 |
| 13 Mar 2009 | CNY | 3.318 | 3.4248 | 3.2928 | 3.3368 | 3.3368 | +0.044 (+1.34%) | 16,800,604 |
| 12 Mar 2009 | CNY | 3.2991 | 3.3117 | 3.1734 | 3.2928 | 3.2928 | -0.013 (-0.38%) | 9,659,980 |
