| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 7.2 | 7.72 | 7.2 | 7.69 | 7.69 | +0.39 (+5.34%) | 2,911,566 |
| 17 Apr 2009 | CNY | 7.63 | 7.65 | 7.18 | 7.3 | 7.3 | -0.33 (-4.33%) | 2,961,557 |
| 16 Apr 2009 | CNY | 7.88 | 7.94 | 7.56 | 7.63 | 7.63 | -0.22 (-2.80%) | 2,994,048 |
| 15 Apr 2009 | CNY | 7.7 | 7.95 | 7.61 | 7.85 | 7.85 | +0.08 (+1.03%) | 2,514,165 |
| 14 Apr 2009 | CNY | 7.73 | 8.03 | 7.68 | 7.77 | 7.77 | +0.04 (+0.52%) | 3,156,490 |
| 13 Apr 2009 | CNY | 7.93 | 8.05 | 7.65 | 7.73 | 7.73 | -0.14 (-1.78%) | 5,128,003 |
| 10 Apr 2009 | CNY | 7.65 | 8.1 | 7.45 | 7.87 | 7.87 | +0.48 (+6.50%) | 5,885,788 |
| 9 Apr 2009 | CNY | 7.17 | 7.39 | 6.97 | 7.39 | 7.39 | +0.22 (+3.07%) | 1,887,883 |
| 8 Apr 2009 | CNY | 7.3 | 7.44 | 7.16 | 7.17 | 7.17 | -0.14 (-1.92%) | 1,877,450 |
| 7 Apr 2009 | CNY | 7.23 | 7.37 | 7.19 | 7.31 | 7.31 | +0.02 (+0.27%) | 1,558,174 |
| 3 Apr 2009 | CNY | 7.55 | 7.55 | 7.11 | 7.29 | 7.29 | -0.21 (-2.80%) | 3,010,059 |
| 2 Apr 2009 | CNY | 7.55 | 7.65 | 7.42 | 7.5 | 7.5 | -0.04 (-0.53%) | 4,304,738 |
| 1 Apr 2009 | CNY | 7.6 | 7.8 | 7.01 | 7.54 | 7.54 | -0.03 (-0.40%) | 5,837,134 |
| 31 Mar 2009 | CNY | 7.3 | 7.85 | 7.12 | 7.57 | 7.57 | +0.01 (+0.13%) | 7,990,691 |
| 30 Mar 2009 | CNY | 6.8 | 7.58 | 6.8 | 7.56 | 7.56 | +0.67 (+9.72%) | 12,054,795 |
| 27 Mar 2009 | CNY | 6.32 | 6.99 | 6.32 | 6.89 | 6.89 | +0.46 (+7.15%) | 7,157,815 |
| 26 Mar 2009 | CNY | 6.38 | 6.59 | 6.28 | 6.43 | 6.43 | +0.13 (+2.06%) | 3,696,486 |
| 25 Mar 2009 | CNY | 6.31 | 6.49 | 6.26 | 6.3 | 6.3 | -0.03 (-0.47%) | 1,775,011 |
| 24 Mar 2009 | CNY | 6.31 | 6.45 | 6.21 | 6.33 | 6.33 | -0.01 (-0.16%) | 2,148,837 |
| 23 Mar 2009 | CNY | 6.31 | 6.48 | 6.24 | 6.34 | 6.34 | +0.03 (+0.48%) | 2,949,526 |
| 20 Mar 2009 | CNY | 6.47 | 6.53 | 6.16 | 6.31 | 6.31 | -0.16 (-2.47%) | 4,668,653 |
| 19 Mar 2009 | CNY | 6.49 | 6.62 | 6.41 | 6.47 | 6.47 | 0.0 (0.0%) | 2,908,275 |
| 18 Mar 2009 | CNY | 6.54 | 6.57 | 6.41 | 6.47 | 6.47 | -0.02 (-0.31%) | 2,837,931 |
| 17 Mar 2009 | CNY | 6.15 | 6.55 | 6.1 | 6.49 | 6.49 | +0.29 (+4.68%) | 4,059,501 |
| 16 Mar 2009 | CNY | 6.05 | 6.25 | 5.97 | 6.2 | 6.2 | +0.12 (+1.97%) | 1,640,306 |
| 13 Mar 2009 | CNY | 6.27 | 6.27 | 6.06 | 6.08 | 6.08 | -0.17 (-2.72%) | 1,601,255 |
| 12 Mar 2009 | CNY | 6.38 | 6.39 | 6.06 | 6.25 | 6.25 | -0.18 (-2.80%) | 1,834,622 |
| 11 Mar 2009 | CNY | 6.47 | 6.49 | 6.2 | 6.43 | 6.43 | +0.14 (+2.23%) | 4,066,170 |
| 10 Mar 2009 | CNY | 6.34 | 6.34 | 6.12 | 6.29 | 6.29 | +0.06 (+0.96%) | 4,158,727 |
| 9 Mar 2009 | CNY | 6.12 | 6.61 | 6.09 | 6.23 | 6.23 | +0.14 (+2.30%) | 6,537,565 |
