| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | CNY | 3.1539 | 3.2436 | 3.141 | 3.1731 | 3.1731 | +0.019 (+0.61%) | 28,457,724 |
| 31 Mar 2009 | CNY | 3.0641 | 3.1731 | 3.0321 | 3.1539 | 3.1539 | +0.026 (+0.82%) | 24,205,395 |
| 30 Mar 2009 | CNY | 3.2244 | 3.2244 | 3.0833 | 3.1282 | 3.1282 | -0.103 (-3.18%) | 29,596,301 |
| 27 Mar 2009 | CNY | 3.25 | 3.3205 | 3.1795 | 3.2308 | 3.2308 | -0.032 (-0.98%) | 39,231,518 |
| 26 Mar 2009 | CNY | 3.2244 | 3.3269 | 3.109 | 3.2628 | 3.2628 | 0.0 (0.0%) | 58,490,675 |
| 25 Mar 2009 | CNY | 3.2949 | 3.4872 | 3.2564 | 3.2628 | 3.2628 | +0.09 (+2.83%) | 126,295,439 |
| 24 Mar 2009 | CNY | 3.141 | 3.1731 | 3.0064 | 3.1731 | 3.1731 | +0.288 (+10.00%) | 69,738,286 |
| 20 Mar 2009 | CNY | 2.8141 | 2.9295 | 2.7949 | 2.8846 | 2.8846 | +0.077 (+2.74%) | 39,425,929 |
| 19 Mar 2009 | CNY | 2.7628 | 2.8526 | 2.7564 | 2.8077 | 2.8077 | +0.032 (+1.16%) | 22,214,687 |
| 18 Mar 2009 | CNY | 2.75 | 2.7885 | 2.718 | 2.7756 | 2.7756 | +0.026 (+0.93%) | 30,122,999 |
| 17 Mar 2009 | CNY | 2.7244 | 2.7692 | 2.6923 | 2.75 | 2.75 | +0.064 (+2.39%) | 27,996,965 |
| 16 Mar 2009 | CNY | 2.5705 | 2.6923 | 2.5577 | 2.6859 | 2.6859 | +0.115 (+4.49%) | 17,749,197 |
| 13 Mar 2009 | CNY | 2.5897 | 2.6474 | 2.5577 | 2.5705 | 2.5705 | -0.026 (-0.99%) | 12,049,513 |
| 12 Mar 2009 | CNY | 2.5385 | 2.5962 | 2.4744 | 2.5962 | 2.5962 | +0.026 (+1.00%) | 6,759,874 |
| 11 Mar 2009 | CNY | 2.6218 | 2.641 | 2.5513 | 2.5705 | 2.5705 | 0.0 (0.0%) | 7,218,592 |
| 10 Mar 2009 | CNY | 2.468 | 2.5705 | 2.4359 | 2.5705 | 2.5705 | +0.083 (+3.35%) | 5,084,454 |
| 9 Mar 2009 | CNY | 2.6667 | 2.7244 | 2.468 | 2.4872 | 2.4872 | -0.167 (-6.28%) | 11,363,091 |
| 6 Mar 2009 | CNY | 2.6282 | 2.6923 | 2.609 | 2.6539 | 2.6539 | -0.026 (-0.96%) | 8,084,550 |
| 5 Mar 2009 | CNY | 2.7115 | 2.7756 | 2.6282 | 2.6795 | 2.6795 | -0.026 (-0.95%) | 15,558,628 |
| 4 Mar 2009 | CNY | 2.5385 | 2.7244 | 2.5385 | 2.7051 | 2.7051 | +0.179 (+7.11%) | 19,002,472 |
| 3 Mar 2009 | CNY | 2.4551 | 2.5897 | 2.4359 | 2.5256 | 2.5256 | +0.006 (+0.25%) | 10,821,843 |
| 2 Mar 2009 | CNY | 2.4551 | 2.5513 | 2.3718 | 2.5192 | 2.5192 | +0.045 (+1.81%) | 8,333,259 |
| 27 Feb 2009 | CNY | 2.718 | 2.7821 | 2.4744 | 2.4744 | 2.4744 | -0.276 (-10.02%) | 24,220,204 |
| 26 Feb 2009 | CNY | 2.9167 | 3.0385 | 2.6923 | 2.75 | 2.75 | -0.135 (-4.67%) | 31,927,220 |
| 25 Feb 2009 | CNY | 2.9231 | 2.9551 | 2.75 | 2.8846 | 2.8846 | +0.019 (+0.67%) | 18,031,297 |
| 24 Feb 2009 | CNY | 2.9103 | 3.0769 | 2.8526 | 2.8654 | 2.8654 | -0.083 (-2.82%) | 27,873,908 |
| 23 Feb 2009 | CNY | 2.9231 | 2.9936 | 2.8397 | 2.9487 | 2.9487 | +0.026 (+0.88%) | 24,386,614 |
| 20 Feb 2009 | CNY | 2.6987 | 2.9936 | 2.6923 | 2.9231 | 2.9231 | +0.192 (+7.04%) | 27,951,810 |
| 19 Feb 2009 | CNY | 2.7244 | 2.7436 | 2.6667 | 2.7308 | 2.7308 | +0.032 (+1.19%) | 10,654,987 |
| 18 Feb 2009 | CNY | 2.6859 | 2.7949 | 2.6154 | 2.6987 | 2.6987 | -0.032 (-1.18%) | 20,048,814 |
