| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | CNY | 8.0417 | 8.1713 | 7.8009 | 7.8611 | 7.8611 | -0.269 (-3.30%) | 27,213,487 |
| 16 Apr 2009 | CNY | 8.0556 | 8.3287 | 7.9167 | 8.1296 | 8.1296 | 0.0 (0.0%) | 32,748,010 |
| 15 Apr 2009 | CNY | 8.0787 | 8.1944 | 7.8565 | 8.1296 | 8.1296 | +0.06 (+0.75%) | 34,079,430 |
| 14 Apr 2009 | CNY | 7.4444 | 8.1389 | 7.4074 | 8.0694 | 8.0694 | +0.671 (+9.07%) | 42,861,489 |
| 13 Apr 2009 | CNY | 7.3611 | 7.4907 | 7.25 | 7.3982 | 7.3982 | +0.106 (+1.46%) | 31,189,840 |
| 10 Apr 2009 | CNY | 6.9676 | 7.3796 | 6.9676 | 7.2917 | 7.2917 | +0.366 (+5.28%) | 35,202,338 |
| 9 Apr 2009 | CNY | 6.6991 | 6.9444 | 6.6944 | 6.9259 | 6.9259 | +0.227 (+3.39%) | 23,659,758 |
| 8 Apr 2009 | CNY | 6.9259 | 6.9676 | 6.6898 | 6.6991 | 6.6991 | -0.273 (-3.92%) | 19,240,169 |
| 7 Apr 2009 | CNY | 7.0463 | 7.1019 | 6.8519 | 6.9722 | 6.9722 | -0.046 (-0.66%) | 23,756,118 |
| 3 Apr 2009 | CNY | 7.0093 | 7.1944 | 6.9444 | 7.0185 | 7.0185 | +0.093 (+1.34%) | 32,877,593 |
| 2 Apr 2009 | CNY | 6.9722 | 7.213 | 6.8426 | 6.9259 | 6.9259 | -0.042 (-0.60%) | 43,299,487 |
| 1 Apr 2009 | CNY | 6.5694 | 7.0278 | 6.5046 | 6.9676 | 6.9676 | +0.403 (+6.14%) | 55,791,076 |
| 31 Mar 2009 | CNY | 6.2963 | 6.6204 | 6.0972 | 6.5648 | 6.5648 | +0.12 (+1.87%) | 48,549,484 |
| 30 Mar 2009 | CNY | 6.6204 | 6.662 | 6.3009 | 6.4444 | 6.4444 | -0.093 (-1.42%) | 58,998,643 |
| 27 Mar 2009 | CNY | 6.4306 | 6.7824 | 6.1991 | 6.537 | 6.537 | +0.134 (+2.10%) | 43,264,445 |
| 26 Mar 2009 | CNY | 6.463 | 6.5232 | 6.2732 | 6.4028 | 6.4028 | +0.056 (+0.88%) | 29,432,151 |
| 25 Mar 2009 | CNY | 6.412 | 6.625 | 6.3148 | 6.3472 | 6.3472 | -0.12 (-1.86%) | 19,124,683 |
| 24 Mar 2009 | CNY | 6.713 | 6.7824 | 6.4352 | 6.4676 | 6.4676 | -0.176 (-2.65%) | 19,398,465 |
| 23 Mar 2009 | CNY | 6.3194 | 6.8657 | 6.25 | 6.6435 | 6.6435 | +0.255 (+3.99%) | 29,928,368 |
| 20 Mar 2009 | CNY | 5.9167 | 6.4769 | 5.7407 | 6.3889 | 6.3889 | +0.5 (+8.49%) | 35,137,294 |
| 19 Mar 2009 | CNY | 5.7083 | 5.9259 | 5.662 | 5.8889 | 5.8889 | +0.213 (+3.75%) | 17,699,783 |
| 18 Mar 2009 | CNY | 5.6019 | 5.8148 | 5.5926 | 5.6759 | 5.6759 | +0.13 (+2.34%) | 24,762,883 |
| 17 Mar 2009 | CNY | 5.1667 | 5.5972 | 5.1157 | 5.5463 | 5.5463 | +0.412 (+8.02%) | 18,264,677 |
| 16 Mar 2009 | CNY | 4.9907 | 5.162 | 4.9444 | 5.1343 | 5.1343 | +0.111 (+2.21%) | 6,050,926 |
| 13 Mar 2009 | CNY | 5.1852 | 5.2546 | 4.9815 | 5.0232 | 5.0232 | -0.162 (-3.12%) | 7,816,558 |
| 12 Mar 2009 | CNY | 5.338 | 5.338 | 4.9583 | 5.1852 | 5.1852 | -0.139 (-2.61%) | 11,559,028 |
| 11 Mar 2009 | CNY | 5.3611 | 5.4815 | 5.2361 | 5.3241 | 5.3241 | +0.056 (+1.06%) | 11,027,962 |
| 10 Mar 2009 | CNY | 5.162 | 5.2778 | 5.1111 | 5.2685 | 5.2685 | +0.051 (+0.98%) | 9,695,926 |
| 9 Mar 2009 | CNY | 5.3611 | 5.5417 | 5.1713 | 5.2176 | 5.2176 | -0.042 (-0.79%) | 17,657,408 |
| 6 Mar 2009 | CNY | 5.213 | 5.5 | 5.1667 | 5.2593 | 5.2593 | -0.051 (-0.96%) | 13,350,787 |
