| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2009 | CNY | 5.675 | 5.8063 | 5.6125 | 5.7125 | 5.7125 | +0.044 (+0.77%) | 8,318,750 |
| 29 Apr 2009 | CNY | 5.5063 | 5.675 | 5.5 | 5.6688 | 5.6688 | +0.125 (+2.25%) | 6,593,560 |
| 28 Apr 2009 | CNY | 5.45 | 5.5813 | 5.4375 | 5.5438 | 5.5438 | +0.094 (+1.72%) | 4,947,968 |
| 27 Apr 2009 | CNY | 5.6875 | 5.6938 | 5.4438 | 5.45 | 5.45 | -0.188 (-3.33%) | 7,054,038 |
| 24 Apr 2009 | CNY | 5.7188 | 5.8 | 5.625 | 5.6375 | 5.6375 | -0.125 (-2.17%) | 8,621,260 |
| 23 Apr 2009 | CNY | 5.8438 | 5.8625 | 5.6063 | 5.7625 | 5.7625 | -0.188 (-3.15%) | 18,884,040 |
| 22 Apr 2009 | CNY | 6.3813 | 6.4875 | 5.8938 | 5.95 | 5.95 | -0.344 (-5.46%) | 26,390,227 |
| 21 Apr 2009 | CNY | 6.0875 | 6.3125 | 6.0375 | 6.2938 | 6.2938 | +0.113 (+1.82%) | 18,798,628 |
| 20 Apr 2009 | CNY | 5.9375 | 6.1875 | 5.9188 | 6.1813 | 6.1813 | +0.206 (+3.45%) | 12,404,752 |
| 17 Apr 2009 | CNY | 6.1938 | 6.2063 | 5.95 | 5.975 | 5.975 | -0.25 (-4.02%) | 12,838,732 |
| 16 Apr 2009 | CNY | 6.0438 | 6.25 | 6.0438 | 6.225 | 6.225 | +0.212 (+3.53%) | 21,155,395 |
| 15 Apr 2009 | CNY | 6.0688 | 6.075 | 5.9 | 6.0125 | 6.0125 | -0.044 (-0.72%) | 13,431,312 |
| 14 Apr 2009 | CNY | 5.9188 | 6.0625 | 5.85 | 6.0563 | 6.0563 | +0.131 (+2.22%) | 12,618,484 |
| 13 Apr 2009 | CNY | 6.0125 | 6.1125 | 5.9 | 5.925 | 5.925 | +0.081 (+1.39%) | 16,214,372 |
| 9 Apr 2009 | CNY | 5.8125 | 5.9313 | 5.6875 | 5.8438 | 5.8438 | -0.006 (-0.11%) | 13,126,897 |
| 8 Apr 2009 | CNY | 6.3063 | 6.3063 | 5.8125 | 5.85 | 5.85 | -0.463 (-7.33%) | 17,692,224 |
| 7 Apr 2009 | CNY | 6.3188 | 6.4125 | 6.2375 | 6.3125 | 6.3125 | -0.05 (-0.79%) | 14,836,278 |
| 3 Apr 2009 | CNY | 6.4188 | 6.475 | 6.2 | 6.3625 | 6.3625 | -0.019 (-0.29%) | 37,357,270 |
| 2 Apr 2009 | CNY | 6.0938 | 6.5375 | 6.0438 | 6.3813 | 6.3813 | +0.287 (+4.72%) | 42,330,697 |
| 1 Apr 2009 | CNY | 5.9625 | 6.1563 | 5.9375 | 6.0938 | 6.0938 | +0.175 (+2.96%) | 17,827,209 |
| 31 Mar 2009 | CNY | 5.9125 | 5.9563 | 5.7563 | 5.9188 | 5.9188 | -0.05 (-0.84%) | 9,055,292 |
| 30 Mar 2009 | CNY | 5.8313 | 5.9813 | 5.8313 | 5.9688 | 5.9688 | +0.125 (+2.14%) | 10,390,052 |
| 27 Mar 2009 | CNY | 5.925 | 5.9375 | 5.7813 | 5.8438 | 5.8438 | -0.081 (-1.37%) | 14,844,025 |
| 26 Mar 2009 | CNY | 5.7813 | 5.9375 | 5.675 | 5.925 | 5.925 | +0.144 (+2.49%) | 11,788,686 |
| 25 Mar 2009 | CNY | 6.0063 | 6.125 | 5.775 | 5.7813 | 5.7813 | -0.287 (-4.74%) | 15,195,836 |
| 24 Mar 2009 | CNY | 6.2313 | 6.2375 | 6.05 | 6.0688 | 6.0688 | -0.181 (-2.90%) | 27,002,985 |
| 23 Mar 2009 | CNY | 6.0625 | 6.4188 | 5.875 | 6.25 | 6.25 | -0.069 (-1.09%) | 48,739,046 |
| 20 Mar 2009 | CNY | 6.1188 | 6.4375 | 6.0188 | 6.3188 | 6.3188 | +0.194 (+3.16%) | 23,746,752 |
| 19 Mar 2009 | CNY | 5.9063 | 6.15 | 5.9063 | 6.125 | 6.125 | +0.188 (+3.16%) | 11,157,009 |
| 18 Mar 2009 | CNY | 5.9188 | 6.1 | 5.8875 | 5.9375 | 5.9375 | +0.013 (+0.21%) | 11,734,868 |
