| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2009 | CNY | 3.6982 | 3.7396 | 3.6095 | 3.6982 | 3.6982 | -0.03 (-0.79%) | 29,204,960 |
| 22 Apr 2009 | CNY | 3.8876 | 3.9763 | 3.7101 | 3.7278 | 3.7278 | -0.136 (-3.52%) | 45,342,240 |
| 21 Apr 2009 | CNY | 3.8757 | 3.8935 | 3.7633 | 3.8639 | 3.8639 | -0.059 (-1.51%) | 41,539,709 |
| 20 Apr 2009 | CNY | 3.7929 | 3.9586 | 3.787 | 3.9231 | 3.9231 | +0.089 (+2.32%) | 46,047,615 |
| 17 Apr 2009 | CNY | 3.929 | 3.929 | 3.7574 | 3.8343 | 3.8343 | -0.106 (-2.70%) | 44,433,074 |
| 16 Apr 2009 | CNY | 4.0237 | 4.0355 | 3.8639 | 3.9408 | 3.9408 | -0.106 (-2.63%) | 64,915,063 |
| 15 Apr 2009 | CNY | 3.8225 | 4.0592 | 3.7929 | 4.0473 | 4.0473 | +0.189 (+4.91%) | 91,042,466 |
| 14 Apr 2009 | CNY | 3.9053 | 3.9053 | 3.7752 | 3.858 | 3.858 | -0.041 (-1.06%) | 50,942,582 |
| 13 Apr 2009 | CNY | 3.7811 | 3.9823 | 3.7811 | 3.8994 | 3.8994 | +0.136 (+3.62%) | 84,758,798 |
| 10 Apr 2009 | CNY | 3.6746 | 3.8047 | 3.6391 | 3.7633 | 3.7633 | +0.095 (+2.58%) | 44,822,418 |
| 9 Apr 2009 | CNY | 3.645 | 3.6982 | 3.5681 | 3.6686 | 3.6686 | +0.006 (+0.16%) | 29,280,863 |
| 8 Apr 2009 | CNY | 3.8166 | 3.858 | 3.6568 | 3.6627 | 3.6627 | -0.101 (-2.67%) | 37,328,055 |
| 7 Apr 2009 | CNY | 3.7574 | 3.8225 | 3.6982 | 3.7633 | 3.7633 | -0.012 (-0.32%) | 31,313,793 |
| 3 Apr 2009 | CNY | 3.8639 | 3.9586 | 3.7515 | 3.7752 | 3.7752 | -0.083 (-2.15%) | 57,502,535 |
| 2 Apr 2009 | CNY | 3.9172 | 3.9467 | 3.7988 | 3.858 | 3.858 | -0.077 (-1.95%) | 70,462,393 |
| 1 Apr 2009 | CNY | 3.7574 | 4.0237 | 3.7574 | 3.9349 | 3.9349 | +0.195 (+5.22%) | 85,265,652 |
| 30 Mar 2009 | CNY | 3.7692 | 3.8402 | 3.716 | 3.7396 | 3.7396 | -0.006 (-0.16%) | 30,916,192 |
| 27 Mar 2009 | CNY | 3.7515 | 3.8047 | 3.6805 | 3.7456 | 3.7456 | -0.006 (-0.16%) | 39,563,587 |
| 26 Mar 2009 | CNY | 3.6627 | 3.7574 | 3.5503 | 3.7515 | 3.7515 | +0.077 (+2.09%) | 45,978,123 |
| 25 Mar 2009 | CNY | 3.7752 | 3.8935 | 3.6686 | 3.6746 | 3.6746 | -0.118 (-3.12%) | 51,739,316 |
| 24 Mar 2009 | CNY | 3.8521 | 3.8698 | 3.7337 | 3.7929 | 3.7929 | -0.018 (-0.47%) | 43,055,922 |
| 23 Mar 2009 | CNY | 3.7752 | 3.9053 | 3.716 | 3.8107 | 3.8107 | +0.012 (+0.31%) | 57,865,694 |
| 20 Mar 2009 | CNY | 3.858 | 3.9231 | 3.7337 | 3.7988 | 3.7988 | -0.053 (-1.38%) | 72,778,366 |
| 19 Mar 2009 | CNY | 3.6982 | 3.9349 | 3.6391 | 3.8521 | 3.8521 | +0.172 (+4.66%) | 95,949,535 |
| 18 Mar 2009 | CNY | 3.4438 | 3.7278 | 3.4438 | 3.6805 | 3.6805 | +0.248 (+7.24%) | 76,507,160 |
| 17 Mar 2009 | CNY | 3.284 | 3.4675 | 3.2308 | 3.432 | 3.432 | +0.13 (+3.94%) | 34,911,981 |
| 16 Mar 2009 | CNY | 3.2663 | 3.3136 | 3.2012 | 3.3018 | 3.3018 | +0.006 (+0.18%) | 15,785,759 |
| 13 Mar 2009 | CNY | 3.3787 | 3.4438 | 3.2663 | 3.2959 | 3.2959 | -0.024 (-0.71%) | 21,647,862 |
| 12 Mar 2009 | CNY | 3.3136 | 3.355 | 3.213 | 3.3195 | 3.3195 | -0.047 (-1.41%) | 24,312,985 |
| 11 Mar 2009 | CNY | 3.5089 | 3.5089 | 3.355 | 3.3669 | 3.3669 | -0.095 (-2.73%) | 35,070,168 |
