| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2009 | CNY | 4.6885 | 4.7577 | 4.5846 | 4.6923 | 4.6923 | 0.0 (0.0%) | 11,660,389 |
| 7 May 2009 | CNY | 4.8115 | 4.8615 | 4.65 | 4.6923 | 4.6923 | -0.115 (-2.40%) | 19,666,829 |
| 6 May 2009 | CNY | 4.8462 | 4.9 | 4.7308 | 4.8077 | 4.8077 | -0.035 (-0.71%) | 16,965,707 |
| 5 May 2009 | CNY | 5.0192 | 5.1154 | 4.7923 | 4.8423 | 4.8423 | +0.092 (+1.94%) | 36,866,962 |
| 4 May 2009 | CNY | 4.5692 | 4.7769 | 4.5385 | 4.75 | 4.75 | +0.189 (+4.13%) | 18,747,201 |
| 30 Apr 2009 | CNY | 4.5769 | 4.6885 | 4.5462 | 4.5615 | 4.5615 | +0.031 (+0.68%) | 13,569,948 |
| 29 Apr 2009 | CNY | 4.4923 | 4.55 | 4.4192 | 4.5308 | 4.5308 | +0.069 (+1.55%) | 12,012,852 |
| 28 Apr 2009 | CNY | 4.5385 | 4.5846 | 4.4039 | 4.4615 | 4.4615 | -0.077 (-1.70%) | 8,128,286 |
| 27 Apr 2009 | CNY | 4.2885 | 4.6 | 4.2808 | 4.5385 | 4.5385 | +0.269 (+6.31%) | 24,312,085 |
| 24 Apr 2009 | CNY | 4.3308 | 4.3808 | 4.2308 | 4.2692 | 4.2692 | -0.054 (-1.25%) | 6,204,390 |
| 23 Apr 2009 | CNY | 4.2923 | 4.3654 | 4.15 | 4.3231 | 4.3231 | -0.019 (-0.44%) | 9,367,826 |
| 22 Apr 2009 | CNY | 4.65 | 4.6769 | 4.3231 | 4.3423 | 4.3423 | -0.273 (-5.92%) | 13,803,298 |
| 21 Apr 2009 | CNY | 4.6923 | 4.7115 | 4.5192 | 4.6154 | 4.6154 | -0.112 (-2.36%) | 15,580,133 |
| 20 Apr 2009 | CNY | 4.6346 | 4.7423 | 4.5615 | 4.7269 | 4.7269 | +0.108 (+2.33%) | 18,319,823 |
| 17 Apr 2009 | CNY | 4.6346 | 4.7654 | 4.4615 | 4.6192 | 4.6192 | +0.004 (+0.08%) | 22,940,879 |
| 16 Apr 2009 | CNY | 4.4885 | 4.6308 | 4.4808 | 4.6154 | 4.6154 | +0.127 (+2.83%) | 25,865,879 |
| 15 Apr 2009 | CNY | 4.2692 | 4.5 | 4.2615 | 4.4885 | 4.4885 | +0.185 (+4.29%) | 26,577,579 |
| 14 Apr 2009 | CNY | 4.2962 | 4.3154 | 4.1731 | 4.3039 | 4.3039 | -0.004 (-0.09%) | 26,539,731 |
| 13 Apr 2009 | CNY | 4.35 | 4.4039 | 4.2539 | 4.3077 | 4.3077 | -0.027 (-0.62%) | 12,039,292 |
| 10 Apr 2009 | CNY | 4.3 | 4.4 | 4.2346 | 4.3346 | 4.3346 | +0.05 (+1.17%) | 13,639,238 |
| 9 Apr 2009 | CNY | 4.2269 | 4.2962 | 4.1346 | 4.2846 | 4.2846 | +0.092 (+2.20%) | 9,858,165 |
| 8 Apr 2009 | CNY | 4.4231 | 4.4231 | 4.1539 | 4.1923 | 4.1923 | -0.231 (-5.22%) | 12,617,087 |
| 7 Apr 2009 | CNY | 4.4846 | 4.5385 | 4.3692 | 4.4231 | 4.4231 | -0.088 (-1.96%) | 9,901,288 |
| 3 Apr 2009 | CNY | 4.6 | 4.6077 | 4.4539 | 4.5115 | 4.5115 | -0.05 (-1.10%) | 10,982,743 |
| 2 Apr 2009 | CNY | 4.5692 | 4.5962 | 4.4808 | 4.5615 | 4.5615 | -0.004 (-0.09%) | 13,459,227 |
| 1 Apr 2009 | CNY | 4.5385 | 4.6692 | 4.5192 | 4.5654 | 4.5654 | +0.004 (+0.09%) | 18,649,293 |
| 31 Mar 2009 | CNY | 4.2885 | 4.5808 | 4.2539 | 4.5615 | 4.5615 | +0.188 (+4.31%) | 19,220,006 |
| 30 Mar 2009 | CNY | 4.3308 | 4.3962 | 4.2423 | 4.3731 | 4.3731 | +0.046 (+1.07%) | 13,258,861 |
| 27 Mar 2009 | CNY | 4.3923 | 4.4154 | 4.2885 | 4.3269 | 4.3269 | -0.042 (-0.97%) | 16,588,741 |
| 26 Mar 2009 | CNY | 4.3346 | 4.4231 | 4.25 | 4.3692 | 4.3692 | +0.031 (+0.71%) | 16,148,043 |
