| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2009 | CNY | 4.1797 | 4.2335 | 4.1205 | 4.2066 | 4.2066 | +0.027 (+0.64%) | 26,644,742 |
| 10 Apr 2009 | CNY | 4.0936 | 4.2066 | 4.0613 | 4.1797 | 4.1797 | +0.14 (+3.46%) | 23,999,740 |
| 9 Apr 2009 | CNY | 4.0129 | 4.0452 | 3.9215 | 4.0398 | 4.0398 | +0.027 (+0.67%) | 13,980,624 |
| 8 Apr 2009 | CNY | 4.0613 | 4.1474 | 3.9645 | 4.0129 | 4.0129 | -0.086 (-2.10%) | 19,003,941 |
| 7 Apr 2009 | CNY | 4.0291 | 4.1205 | 4.0075 | 4.099 | 4.099 | +0.059 (+1.47%) | 15,583,649 |
| 3 Apr 2009 | CNY | 4.1958 | 4.2173 | 3.9806 | 4.0398 | 4.0398 | -0.156 (-3.72%) | 34,863,154 |
| 2 Apr 2009 | CNY | 4.3572 | 4.4325 | 4.1904 | 4.1958 | 4.1958 | -0.102 (-2.38%) | 38,928,690 |
| 1 Apr 2009 | CNY | 4.3034 | 4.3572 | 4.2012 | 4.298 | 4.298 | -0.059 (-1.36%) | 33,502,109 |
| 31 Mar 2009 | CNY | 3.9806 | 4.4379 | 3.9537 | 4.3572 | 4.3572 | +0.274 (+6.72%) | 60,983,578 |
| 30 Mar 2009 | CNY | 4.1313 | 4.1958 | 4.0183 | 4.0828 | 4.0828 | -0.102 (-2.44%) | 40,300,260 |
| 27 Mar 2009 | CNY | 4.1635 | 4.3303 | 4.0721 | 4.185 | 4.185 | +0.242 (+6.14%) | 102,186,497 |
| 26 Mar 2009 | CNY | 3.943 | 3.943 | 3.943 | 3.943 | 3.943 | +0.36 (+10.06%) | 22,405,634 |
| 25 Mar 2009 | CNY | 3.6149 | 3.7547 | 3.5718 | 3.5826 | 3.5826 | -0.07 (-1.91%) | 22,862,632 |
| 24 Mar 2009 | CNY | 3.6417 | 3.7547 | 3.6095 | 3.6525 | 3.6525 | +0.07 (+1.95%) | 31,422,769 |
| 23 Mar 2009 | CNY | 3.5718 | 3.6417 | 3.5019 | 3.5826 | 3.5826 | +0.021 (+0.60%) | 21,909,696 |
| 20 Mar 2009 | CNY | 3.5126 | 3.6202 | 3.4589 | 3.5611 | 3.5611 | +0.032 (+0.92%) | 34,301,511 |
| 19 Mar 2009 | CNY | 3.3513 | 3.5503 | 3.3351 | 3.5288 | 3.5288 | +0.194 (+5.81%) | 28,752,117 |
| 18 Mar 2009 | CNY | 3.3835 | 3.4158 | 3.3244 | 3.3351 | 3.3351 | -0.021 (-0.64%) | 13,896,065 |
| 17 Mar 2009 | CNY | 3.2491 | 3.3674 | 3.2329 | 3.3566 | 3.3566 | +0.102 (+3.14%) | 14,106,118 |
| 16 Mar 2009 | CNY | 3.1307 | 3.2598 | 3.0984 | 3.2544 | 3.2544 | +0.097 (+3.07%) | 7,839,720 |
| 13 Mar 2009 | CNY | 3.206 | 3.2706 | 3.1361 | 3.1576 | 3.1576 | -0.027 (-0.84%) | 7,404,423 |
| 12 Mar 2009 | CNY | 3.1469 | 3.206 | 3.0931 | 3.1845 | 3.1845 | +0.038 (+1.19%) | 7,034,805 |
| 11 Mar 2009 | CNY | 3.2706 | 3.2813 | 3.12 | 3.1469 | 3.1469 | -0.048 (-1.51%) | 8,355,961 |
| 10 Mar 2009 | CNY | 3.12 | 3.2006 | 3.0931 | 3.1953 | 3.1953 | +0.065 (+2.06%) | 7,398,689 |
| 9 Mar 2009 | CNY | 3.2921 | 3.3459 | 3.1253 | 3.1307 | 3.1307 | -0.135 (-4.12%) | 12,121,702 |
| 6 Mar 2009 | CNY | 3.2222 | 3.2921 | 3.1899 | 3.2652 | 3.2652 | -0.021 (-0.65%) | 10,333,084 |
| 5 Mar 2009 | CNY | 3.3136 | 3.3566 | 3.1738 | 3.2867 | 3.2867 | -0.005 (-0.16%) | 18,984,717 |
| 4 Mar 2009 | CNY | 3.1092 | 3.3029 | 3.1092 | 3.2921 | 3.2921 | +0.188 (+6.07%) | 18,962,452 |
| 3 Mar 2009 | CNY | 3.0231 | 3.1361 | 2.9962 | 3.1038 | 3.1038 | -0.027 (-0.86%) | 8,557,610 |
| 2 Mar 2009 | CNY | 3.0823 | 3.1469 | 3.0554 | 3.1307 | 3.1307 | +0.065 (+2.10%) | 9,193,349 |
