| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 8.74 | 9.18 | 8.74 | 9.18 | 9.18 | +0.44 (+5.03%) | 1,764,148 |
| 17 Apr 2009 | CNY | 8.71 | 9.15 | 8.56 | 8.74 | 8.74 | -0.41 (-4.48%) | 4,388,262 |
| 16 Apr 2009 | CNY | 9.78 | 9.78 | 8.85 | 9.15 | 9.15 | -0.17 (-1.82%) | 8,472,205 |
| 15 Apr 2009 | CNY | 9.2 | 9.32 | 9.2 | 9.32 | 9.32 | +0.44 (+4.95%) | 4,220,712 |
| 14 Apr 2009 | CNY | 8.79 | 8.88 | 8.52 | 8.88 | 8.88 | +0.42 (+4.96%) | 4,444,310 |
| 13 Apr 2009 | CNY | 8.15 | 8.46 | 8.15 | 8.46 | 8.46 | +0.4 (+4.96%) | 2,905,566 |
| 10 Apr 2009 | CNY | 7.65 | 8.06 | 7.58 | 8.06 | 8.06 | +0.38 (+4.95%) | 4,101,488 |
| 9 Apr 2009 | CNY | 7.5 | 7.77 | 7.15 | 7.68 | 7.68 | +0.27 (+3.64%) | 6,119,632 |
| 8 Apr 2009 | CNY | 7.25 | 7.47 | 7.01 | 7.41 | 7.41 | +0.3 (+4.22%) | 8,262,416 |
| 7 Apr 2009 | CNY | 6.73 | 7.11 | 6.7 | 7.11 | 7.11 | +0.34 (+5.02%) | 5,804,305 |
| 3 Apr 2009 | CNY | 6.8 | 6.88 | 6.6 | 6.77 | 6.77 | -0.03 (-0.44%) | 3,069,683 |
| 2 Apr 2009 | CNY | 6.96 | 6.96 | 6.6 | 6.8 | 6.8 | -0.1 (-1.45%) | 4,272,065 |
| 1 Apr 2009 | CNY | 6.85 | 7.14 | 6.85 | 6.9 | 6.9 | +0.1 (+1.47%) | 4,409,186 |
| 31 Mar 2009 | CNY | 7.11 | 7.11 | 6.75 | 6.8 | 6.8 | -0.3 (-4.23%) | 7,124,958 |
| 30 Mar 2009 | CNY | 6.88 | 7.1 | 6.76 | 7.1 | 7.1 | +0.34 (+5.03%) | 6,231,622 |
| 27 Mar 2009 | CNY | 6.76 | 6.76 | 6.53 | 6.76 | 6.76 | +0.32 (+4.97%) | 10,014,749 |
| 26 Mar 2009 | CNY | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | +0.31 (+5.06%) | 531,927 |
| 25 Mar 2009 | CNY | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.29 (+4.97%) | 413,258 |
| 24 Mar 2009 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
| 23 Mar 2009 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
| 20 Mar 2009 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
| 19 Mar 2009 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
| 18 Mar 2009 | CNY | 5.65 | 5.85 | 5.57 | 5.84 | 5.84 | +0.27 (+4.85%) | 5,653,604 |
| 17 Mar 2009 | CNY | 5.32 | 5.57 | 5.21 | 5.57 | 5.57 | +0.27 (+5.09%) | 2,778,705 |
| 16 Mar 2009 | CNY | 5.18 | 5.3 | 5.03 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,672,110 |
| 13 Mar 2009 | CNY | 5.34 | 5.34 | 5.02 | 5.05 | 5.05 | -0.2 (-3.81%) | 1,500,400 |
| 12 Mar 2009 | CNY | 5.32 | 5.37 | 5.11 | 5.25 | 5.25 | -0.07 (-1.32%) | 1,433,731 |
| 11 Mar 2009 | CNY | 5.42 | 5.47 | 5.26 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,484,641 |
| 10 Mar 2009 | CNY | 5.18 | 5.44 | 5.15 | 5.33 | 5.33 | +0.1 (+1.91%) | 1,817,743 |
| 9 Mar 2009 | CNY | 5.29 | 5.48 | 5.14 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,076,363 |
