| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | CNY | 6.05 | 6.11 | 5.65 | 5.73 | 5.73 | -0.22 (-3.70%) | 58,393,741 |
| 15 Apr 2009 | CNY | 5.7 | 6.09 | 5.63 | 5.95 | 5.95 | +0.18 (+3.12%) | 71,608,674 |
| 14 Apr 2009 | CNY | 5.37 | 5.9 | 5.32 | 5.77 | 5.77 | +0.32 (+5.87%) | 80,549,424 |
| 13 Apr 2009 | CNY | 5.38 | 5.57 | 5.31 | 5.45 | 5.45 | +0.04 (+0.74%) | 61,596,842 |
| 10 Apr 2009 | CNY | 5.18 | 5.68 | 5.15 | 5.41 | 5.41 | +0.19 (+3.64%) | 83,046,995 |
| 9 Apr 2009 | CNY | 5.38 | 5.42 | 5.08 | 5.22 | 5.22 | -0.07 (-1.32%) | 103,313,953 |
| 8 Apr 2009 | CNY | 4.79 | 5.29 | 4.74 | 5.29 | 5.29 | +0.48 (+9.98%) | 60,481,238 |
| 7 Apr 2009 | CNY | 5.04 | 5.04 | 4.73 | 4.81 | 4.81 | +0.23 (+5.02%) | 71,640,173 |
| 31 Mar 2009 | CNY | 4.41 | 4.59 | 4.37 | 4.58 | 4.58 | +0.03 (+0.66%) | 19,717,368 |
| 30 Mar 2009 | CNY | 4.57 | 4.67 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 19,731,486 |
| 27 Mar 2009 | CNY | 4.47 | 4.65 | 4.43 | 4.6 | 4.6 | +0.16 (+3.60%) | 37,413,491 |
| 26 Mar 2009 | CNY | 4.32 | 4.45 | 4.27 | 4.44 | 4.44 | +0.12 (+2.78%) | 16,298,050 |
| 25 Mar 2009 | CNY | 4.5 | 4.5 | 4.31 | 4.32 | 4.32 | -0.2 (-4.42%) | 22,384,192 |
| 24 Mar 2009 | CNY | 4.53 | 4.58 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 25,739,106 |
| 23 Mar 2009 | CNY | 4.44 | 4.48 | 4.39 | 4.48 | 4.48 | +0.06 (+1.36%) | 24,586,481 |
| 20 Mar 2009 | CNY | 4.52 | 4.52 | 4.36 | 4.42 | 4.42 | -0.11 (-2.43%) | 23,322,664 |
| 19 Mar 2009 | CNY | 4.41 | 4.54 | 4.36 | 4.53 | 4.53 | +0.11 (+2.49%) | 28,149,953 |
| 18 Mar 2009 | CNY | 4.45 | 4.49 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 38,124,400 |
| 17 Mar 2009 | CNY | 4.15 | 4.44 | 4.15 | 4.38 | 4.38 | +0.24 (+5.80%) | 32,816,927 |
| 16 Mar 2009 | CNY | 4.1 | 4.16 | 4.03 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,944,146 |
| 13 Mar 2009 | CNY | 4.15 | 4.24 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 12,679,336 |
| 12 Mar 2009 | CNY | 4.06 | 4.15 | 3.97 | 4.13 | 4.13 | +0.04 (+0.98%) | 12,050,301 |
| 11 Mar 2009 | CNY | 4.2 | 4.24 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 15,666,651 |
| 10 Mar 2009 | CNY | 4 | 4.14 | 3.94 | 4.13 | 4.13 | +0.11 (+2.74%) | 15,649,529 |
| 9 Mar 2009 | CNY | 4.33 | 4.38 | 4 | 4.02 | 4.02 | -0.28 (-6.51%) | 20,050,929 |
| 6 Mar 2009 | CNY | 4.27 | 4.38 | 4.25 | 4.3 | 4.3 | -0.09 (-2.05%) | 16,127,479 |
| 5 Mar 2009 | CNY | 4.43 | 4.51 | 4.26 | 4.39 | 4.39 | +0.05 (+1.15%) | 45,352,452 |
| 4 Mar 2009 | CNY | 4.04 | 4.35 | 4.04 | 4.34 | 4.34 | +0.31 (+7.69%) | 36,689,248 |
| 3 Mar 2009 | CNY | 3.97 | 4.09 | 3.91 | 4.03 | 4.03 | -0.06 (-1.47%) | 18,695,484 |
| 2 Mar 2009 | CNY | 3.99 | 4.13 | 3.95 | 4.09 | 4.09 | +0.05 (+1.24%) | 15,557,851 |
