| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 3.9847 | 4.0687 | 3.8931 | 4.0382 | 4.0382 | +0.053 (+1.34%) | 10,057,883 |
| 17 Apr 2009 | CNY | 3.9695 | 4.1756 | 3.8626 | 3.9847 | 3.9847 | +0.053 (+1.36%) | 13,599,100 |
| 16 Apr 2009 | CNY | 3.855 | 3.9618 | 3.7557 | 3.9313 | 3.9313 | +0.122 (+3.21%) | 9,465,162 |
| 15 Apr 2009 | CNY | 3.8244 | 3.8931 | 3.7176 | 3.8092 | 3.8092 | -0.038 (-0.99%) | 5,471,625 |
| 14 Apr 2009 | CNY | 3.8168 | 3.8702 | 3.7252 | 3.8473 | 3.8473 | +0.023 (+0.60%) | 5,903,281 |
| 13 Apr 2009 | CNY | 3.7481 | 3.8321 | 3.7252 | 3.8244 | 3.8244 | +0.107 (+2.87%) | 6,324,452 |
| 10 Apr 2009 | CNY | 3.6412 | 3.7405 | 3.5954 | 3.7176 | 3.7176 | +0.107 (+2.96%) | 3,435,822 |
| 9 Apr 2009 | CNY | 3.5115 | 3.626 | 3.5115 | 3.6107 | 3.6107 | 0.0 (0.0%) | 3,089,856 |
| 8 Apr 2009 | CNY | 3.8168 | 3.8168 | 3.6031 | 3.6107 | 3.6107 | -0.191 (-5.02%) | 3,973,037 |
| 7 Apr 2009 | CNY | 3.8473 | 3.855 | 3.7176 | 3.8015 | 3.8015 | +0.008 (+0.20%) | 3,112,359 |
| 3 Apr 2009 | CNY | 3.9389 | 3.9389 | 3.7634 | 3.7939 | 3.7939 | -0.13 (-3.31%) | 5,554,679 |
| 2 Apr 2009 | CNY | 3.9313 | 4.0153 | 3.855 | 3.9237 | 3.9237 | +0.046 (+1.18%) | 7,968,943 |
| 1 Apr 2009 | CNY | 3.771 | 3.8779 | 3.7481 | 3.8779 | 3.8779 | +0.137 (+3.67%) | 6,450,143 |
| 31 Mar 2009 | CNY | 3.7099 | 3.7481 | 3.626 | 3.7405 | 3.7405 | -0.008 (-0.20%) | 3,585,484 |
| 30 Mar 2009 | CNY | 3.7481 | 3.8092 | 3.7023 | 3.7481 | 3.7481 | +0.008 (+0.20%) | 5,173,121 |
| 27 Mar 2009 | CNY | 3.6641 | 3.7405 | 3.6031 | 3.7405 | 3.7405 | +0.061 (+1.66%) | 5,733,245 |
| 26 Mar 2009 | CNY | 3.6183 | 3.6947 | 3.5115 | 3.6794 | 3.6794 | +0.023 (+0.63%) | 5,948,711 |
| 25 Mar 2009 | CNY | 3.8855 | 3.8855 | 3.6489 | 3.6565 | 3.6565 | -0.229 (-5.89%) | 7,768,124 |
| 24 Mar 2009 | CNY | 3.6947 | 3.9542 | 3.5954 | 3.8855 | 3.8855 | +0.221 (+6.04%) | 13,465,142 |
| 23 Mar 2009 | CNY | 3.6489 | 3.7252 | 3.5878 | 3.6641 | 3.6641 | +0.015 (+0.42%) | 5,575,382 |
| 20 Mar 2009 | CNY | 3.7328 | 3.7481 | 3.5954 | 3.6489 | 3.6489 | -0.107 (-2.84%) | 6,218,383 |
| 19 Mar 2009 | CNY | 3.6489 | 3.7634 | 3.6031 | 3.7557 | 3.7557 | +0.107 (+2.93%) | 8,106,687 |
| 18 Mar 2009 | CNY | 3.6718 | 3.771 | 3.626 | 3.6489 | 3.6489 | -0.053 (-1.44%) | 7,425,580 |
| 17 Mar 2009 | CNY | 3.5191 | 3.7023 | 3.5191 | 3.7023 | 3.7023 | +0.168 (+4.75%) | 6,812,964 |
| 16 Mar 2009 | CNY | 3.542 | 3.6183 | 3.4428 | 3.5344 | 3.5344 | -0.015 (-0.43%) | 4,506,778 |
| 13 Mar 2009 | CNY | 3.5344 | 3.626 | 3.397 | 3.5496 | 3.5496 | +0.008 (+0.21%) | 6,176,044 |
| 12 Mar 2009 | CNY | 3.5954 | 3.6489 | 3.4199 | 3.542 | 3.542 | -0.099 (-2.72%) | 6,462,112 |
| 11 Mar 2009 | CNY | 3.8168 | 3.8168 | 3.5878 | 3.6412 | 3.6412 | -0.092 (-2.45%) | 7,675,025 |
| 10 Mar 2009 | CNY | 3.5878 | 3.7481 | 3.5191 | 3.7328 | 3.7328 | +0.084 (+2.30%) | 8,493,682 |
| 9 Mar 2009 | CNY | 3.626 | 3.771 | 3.4351 | 3.6489 | 3.6489 | +0.061 (+1.70%) | 9,547,164 |
