| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | CNY | 8.3282 | 8.5366 | 8.3211 | 8.4863 | 8.4863 | +0.151 (+1.81%) | 21,106,245 |
| 31 Mar 2009 | CNY | 8.1558 | 8.3929 | 8.1055 | 8.3354 | 8.3354 | -0.043 (-0.51%) | 16,025,282 |
| 30 Mar 2009 | CNY | 8.4073 | 8.745 | 8.3282 | 8.3785 | 8.3785 | -0.172 (-2.02%) | 23,957,386 |
| 26 Mar 2009 | CNY | 8.5007 | 8.6229 | 8.1486 | 8.551 | 8.551 | -0.014 (-0.17%) | 34,250,719 |
| 25 Mar 2009 | CNY | 8.9462 | 8.9678 | 8.5582 | 8.5654 | 8.5654 | -0.524 (-5.77%) | 27,534,692 |
| 24 Mar 2009 | CNY | 8.7594 | 9.3271 | 8.6947 | 9.0899 | 9.0899 | +0.381 (+4.37%) | 37,596,386 |
| 23 Mar 2009 | CNY | 8.551 | 8.8169 | 8.4145 | 8.7091 | 8.7091 | +0.093 (+1.08%) | 21,451,517 |
| 20 Mar 2009 | CNY | 8.86 | 8.8959 | 8.4863 | 8.6157 | 8.6157 | -0.237 (-2.68%) | 19,341,862 |
| 19 Mar 2009 | CNY | 8.7738 | 8.9175 | 8.7522 | 8.8528 | 8.8528 | +0.043 (+0.49%) | 13,791,948 |
| 18 Mar 2009 | CNY | 8.9103 | 9.0253 | 8.7163 | 8.8097 | 8.8097 | -0.072 (-0.81%) | 27,280,708 |
| 17 Mar 2009 | CNY | 8.551 | 9.0181 | 8.4791 | 8.8815 | 8.8815 | +0.338 (+3.95%) | 24,105,483 |
| 16 Mar 2009 | CNY | 8.551 | 8.6085 | 8.3857 | 8.5438 | 8.5438 | -0.108 (-1.25%) | 10,309,262 |
| 13 Mar 2009 | CNY | 8.63 | 8.6588 | 8.3714 | 8.6516 | 8.6516 | +0.072 (+0.84%) | 16,775,804 |
| 12 Mar 2009 | CNY | 8.4073 | 8.8384 | 8.2205 | 8.5797 | 8.5797 | +0.101 (+1.19%) | 16,448,168 |
| 11 Mar 2009 | CNY | 8.8312 | 8.975 | 8.4288 | 8.4791 | 8.4791 | -0.144 (-1.67%) | 16,491,797 |
| 10 Mar 2009 | CNY | 8.1414 | 8.6372 | 8.1414 | 8.6229 | 8.6229 | +0.252 (+3.00%) | 18,588,693 |
| 9 Mar 2009 | CNY | 8.9103 | 9.0971 | 8.3139 | 8.3714 | 8.3714 | -0.532 (-5.97%) | 27,721,172 |
| 6 Mar 2009 | CNY | 8.8744 | 9.4061 | 8.7666 | 8.9031 | 8.9031 | -0.137 (-1.51%) | 31,592,072 |
| 5 Mar 2009 | CNY | 9.248 | 9.3199 | 8.7306 | 9.0396 | 9.0396 | -0.151 (-1.64%) | 38,986,870 |
| 4 Mar 2009 | CNY | 8.472 | 9.3342 | 8.3785 | 9.1905 | 9.1905 | +0.589 (+6.85%) | 46,205,443 |
| 3 Mar 2009 | CNY | 8.3354 | 8.9031 | 8.2636 | 8.6013 | 8.6013 | +0.51 (+6.31%) | 53,367,766 |
| 2 Mar 2009 | CNY | 7.3294 | 8.0911 | 7.2576 | 8.0911 | 8.0911 | +0.733 (+9.96%) | 19,763,461 |
| 27 Feb 2009 | CNY | 7.1929 | 7.5737 | 7.1139 | 7.3582 | 7.3582 | -0.115 (-1.54%) | 21,231,808 |
| 26 Feb 2009 | CNY | 8.1558 | 8.3785 | 7.2791 | 7.4731 | 7.4731 | -0.604 (-7.47%) | 21,632,027 |
| 25 Feb 2009 | CNY | 8.4073 | 8.4791 | 7.9187 | 8.0767 | 8.0767 | -0.194 (-2.35%) | 12,864,025 |
| 24 Feb 2009 | CNY | 8.2564 | 8.63 | 8.1917 | 8.2708 | 8.2708 | -0.115 (-1.37%) | 14,031,203 |
| 23 Feb 2009 | CNY | 8.048 | 8.4791 | 7.9402 | 8.3857 | 8.3857 | +0.302 (+3.73%) | 15,296,624 |
| 20 Feb 2009 | CNY | 8.1199 | 8.4935 | 8.0336 | 8.0839 | 8.0839 | -0.036 (-0.44%) | 28,286,464 |
| 19 Feb 2009 | CNY | 7.5809 | 8.1486 | 7.5809 | 8.1199 | 8.1199 | +0.647 (+8.66%) | 27,171,548 |
| 18 Feb 2009 | CNY | 7.5378 | 8.0911 | 7.4444 | 7.4731 | 7.4731 | -0.323 (-4.15%) | 16,504,630 |
