| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | CNY | 3.48 | 3.545 | 3.415 | 3.535 | 3.535 | +0.045 (+1.29%) | 9,886,022 |
| 15 Apr 2009 | CNY | 3.52 | 3.625 | 3.45 | 3.49 | 3.49 | -0.07 (-1.97%) | 9,154,628 |
| 14 Apr 2009 | CNY | 3.5 | 3.58 | 3.475 | 3.56 | 3.56 | +0.01 (+0.28%) | 10,271,000 |
| 13 Apr 2009 | CNY | 3.5 | 3.59 | 3.415 | 3.55 | 3.55 | +0.025 (+0.71%) | 14,963,194 |
| 10 Apr 2009 | CNY | 3.53 | 3.615 | 3.465 | 3.525 | 3.525 | +0.03 (+0.86%) | 14,304,094 |
| 9 Apr 2009 | CNY | 3.325 | 3.495 | 3.325 | 3.495 | 3.495 | +0.165 (+4.95%) | 15,362,538 |
| 8 Apr 2009 | CNY | 3.32 | 3.44 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 14,676,478 |
| 7 Apr 2009 | CNY | 3.255 | 3.335 | 3.2 | 3.32 | 3.32 | +0.09 (+2.79%) | 8,563,146 |
| 3 Apr 2009 | CNY | 3.325 | 3.335 | 3.19 | 3.23 | 3.23 | -0.065 (-1.97%) | 9,340,374 |
| 2 Apr 2009 | CNY | 3.28 | 3.35 | 3.275 | 3.295 | 3.295 | +0.025 (+0.76%) | 10,034,438 |
| 1 Apr 2009 | CNY | 3.285 | 3.31 | 3.245 | 3.27 | 3.27 | -0.02 (-0.61%) | 9,683,602 |
| 31 Mar 2009 | CNY | 3.19 | 3.315 | 3.18 | 3.29 | 3.29 | +0.05 (+1.54%) | 11,149,680 |
| 30 Mar 2009 | CNY | 3.175 | 3.265 | 3.17 | 3.24 | 3.24 | +0.055 (+1.73%) | 7,983,062 |
| 27 Mar 2009 | CNY | 3.26 | 3.27 | 3.155 | 3.185 | 3.185 | -0.07 (-2.15%) | 13,410,310 |
| 26 Mar 2009 | CNY | 3.225 | 3.3 | 3.215 | 3.255 | 3.255 | +0.045 (+1.40%) | 11,604,230 |
| 25 Mar 2009 | CNY | 3.235 | 3.295 | 3.185 | 3.21 | 3.21 | -0.14 (-4.18%) | 17,830,806 |
| 24 Mar 2009 | CNY | 3.225 | 3.405 | 3.175 | 3.35 | 3.35 | +0.01 (+0.30%) | 30,235,180 |
| 23 Mar 2009 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
| 20 Mar 2009 | CNY | 3.445 | 3.47 | 3.3 | 3.34 | 3.34 | -0.14 (-4.02%) | 10,845,812 |
| 19 Mar 2009 | CNY | 3.44 | 3.54 | 3.4 | 3.48 | 3.48 | -0.015 (-0.43%) | 13,383,446 |
| 18 Mar 2009 | CNY | 3.345 | 3.5 | 3.3 | 3.495 | 3.495 | +0.16 (+4.80%) | 15,885,894 |
| 17 Mar 2009 | CNY | 3.23 | 3.34 | 3.175 | 3.335 | 3.335 | +0.095 (+2.93%) | 10,963,108 |
| 16 Mar 2009 | CNY | 3.225 | 3.26 | 3.09 | 3.24 | 3.24 | -0.05 (-1.52%) | 7,596,786 |
| 13 Mar 2009 | CNY | 3.33 | 3.44 | 3.28 | 3.29 | 3.29 | -0.035 (-1.05%) | 12,581,818 |
| 12 Mar 2009 | CNY | 3.3 | 3.36 | 3.19 | 3.325 | 3.325 | -0.01 (-0.30%) | 6,739,566 |
| 11 Mar 2009 | CNY | 3.31 | 3.39 | 3.245 | 3.335 | 3.335 | +0.06 (+1.83%) | 7,993,194 |
| 10 Mar 2009 | CNY | 3.175 | 3.285 | 3.16 | 3.275 | 3.275 | +0.01 (+0.31%) | 8,264,662 |
| 9 Mar 2009 | CNY | 3.585 | 3.68 | 3.265 | 3.265 | 3.265 | -0.36 (-9.93%) | 15,598,054 |
| 6 Mar 2009 | CNY | 3.705 | 3.745 | 3.56 | 3.625 | 3.625 | -0.205 (-5.35%) | 13,767,412 |
| 5 Mar 2009 | CNY | 3.51 | 3.905 | 3.49 | 3.83 | 3.83 | +0.255 (+7.13%) | 30,319,696 |
