| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 4.97 | 5.3 | 4.95 | 5.27 | 5.27 | +0.29 (+5.82%) | 22,313,629 |
| 17 Apr 2009 | CNY | 5 | 5.1 | 4.91 | 4.98 | 4.98 | 0.0 (0.0%) | 14,277,308 |
| 16 Apr 2009 | CNY | 4.98 | 5.09 | 4.95 | 4.98 | 4.98 | -0.01 (-0.20%) | 14,050,480 |
| 15 Apr 2009 | CNY | 5 | 5 | 4.86 | 4.99 | 4.99 | -0.02 (-0.40%) | 13,466,456 |
| 14 Apr 2009 | CNY | 5.05 | 5.11 | 4.92 | 5.01 | 5.01 | -0.12 (-2.34%) | 26,800,076 |
| 13 Apr 2009 | CNY | 4.68 | 5.14 | 4.63 | 5.13 | 5.13 | +0.46 (+9.85%) | 27,976,144 |
| 10 Apr 2009 | CNY | 4.59 | 4.72 | 4.52 | 4.67 | 4.67 | +0.11 (+2.41%) | 8,135,715 |
| 9 Apr 2009 | CNY | 4.54 | 4.59 | 4.43 | 4.56 | 4.56 | +0.02 (+0.44%) | 7,663,945 |
| 8 Apr 2009 | CNY | 4.79 | 4.79 | 4.53 | 4.54 | 4.54 | -0.25 (-5.22%) | 8,395,551 |
| 7 Apr 2009 | CNY | 4.74 | 4.8 | 4.69 | 4.79 | 4.79 | +0.06 (+1.27%) | 5,912,955 |
| 3 Apr 2009 | CNY | 4.92 | 4.92 | 4.71 | 4.73 | 4.73 | -0.15 (-3.07%) | 9,286,733 |
| 2 Apr 2009 | CNY | 4.89 | 4.97 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 15,635,279 |
| 1 Apr 2009 | CNY | 4.8 | 4.97 | 4.76 | 4.92 | 4.92 | +0.12 (+2.50%) | 14,787,122 |
| 31 Mar 2009 | CNY | 4.8 | 4.83 | 4.69 | 4.8 | 4.8 | -0.08 (-1.64%) | 9,301,492 |
| 30 Mar 2009 | CNY | 4.88 | 5.04 | 4.87 | 4.88 | 4.88 | +0.03 (+0.62%) | 14,089,416 |
| 27 Mar 2009 | CNY | 4.88 | 4.98 | 4.78 | 4.85 | 4.85 | -0.01 (-0.21%) | 21,088,413 |
| 26 Mar 2009 | CNY | 4.72 | 4.87 | 4.63 | 4.86 | 4.86 | +0.1 (+2.10%) | 17,596,290 |
| 25 Mar 2009 | CNY | 4.65 | 4.91 | 4.58 | 4.76 | 4.76 | +0.09 (+1.93%) | 24,894,694 |
| 24 Mar 2009 | CNY | 4.68 | 4.7 | 4.59 | 4.67 | 4.67 | +0.03 (+0.65%) | 11,321,056 |
| 23 Mar 2009 | CNY | 4.56 | 4.65 | 4.56 | 4.64 | 4.64 | +0.02 (+0.43%) | 9,952,891 |
| 20 Mar 2009 | CNY | 4.73 | 4.77 | 4.58 | 4.62 | 4.62 | -0.11 (-2.33%) | 9,070,476 |
| 19 Mar 2009 | CNY | 4.7 | 4.77 | 4.66 | 4.73 | 4.73 | +0.07 (+1.50%) | 9,591,287 |
| 18 Mar 2009 | CNY | 4.72 | 4.74 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 9,893,045 |
| 17 Mar 2009 | CNY | 4.65 | 4.73 | 4.57 | 4.68 | 4.68 | +0.06 (+1.30%) | 8,217,275 |
| 16 Mar 2009 | CNY | 4.53 | 4.64 | 4.4 | 4.62 | 4.62 | +0.09 (+1.99%) | 4,875,554 |
| 13 Mar 2009 | CNY | 4.68 | 4.75 | 4.52 | 4.53 | 4.53 | -0.14 (-3.00%) | 3,536,496 |
| 12 Mar 2009 | CNY | 4.64 | 4.7 | 4.46 | 4.67 | 4.67 | -0.01 (-0.21%) | 7,316,610 |
| 11 Mar 2009 | CNY | 4.67 | 4.7 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 7,578,736 |
| 10 Mar 2009 | CNY | 4.5 | 4.6 | 4.48 | 4.6 | 4.6 | +0.12 (+2.68%) | 5,333,449 |
| 9 Mar 2009 | CNY | 4.7 | 4.78 | 4.46 | 4.48 | 4.48 | -0.19 (-4.07%) | 9,978,558 |
