| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | CNY | 4.53 | 4.68 | 4.3 | 4.33 | 4.33 | -0.2 (-4.42%) | 5,157,255 |
| 21 Apr 2009 | CNY | 4.33 | 4.54 | 4.28 | 4.53 | 4.53 | +0.16 (+3.66%) | 3,906,187 |
| 20 Apr 2009 | CNY | 4.3 | 4.4 | 4.26 | 4.37 | 4.37 | +0.08 (+1.86%) | 2,556,961 |
| 17 Apr 2009 | CNY | 4.4 | 4.4 | 4.2 | 4.29 | 4.29 | -0.11 (-2.50%) | 2,948,970 |
| 16 Apr 2009 | CNY | 4.48 | 4.5 | 4.3 | 4.4 | 4.4 | -0.12 (-2.65%) | 4,630,468 |
| 15 Apr 2009 | CNY | 4.52 | 4.67 | 4.43 | 4.52 | 4.52 | -0.07 (-1.53%) | 4,589,150 |
| 14 Apr 2009 | CNY | 4.47 | 4.6 | 4.35 | 4.59 | 4.59 | +0.12 (+2.68%) | 5,637,316 |
| 13 Apr 2009 | CNY | 4.55 | 4.66 | 4.45 | 4.47 | 4.47 | -0.08 (-1.76%) | 7,843,910 |
| 10 Apr 2009 | CNY | 4.35 | 4.55 | 4.3 | 4.55 | 4.55 | +0.22 (+5.08%) | 8,014,475 |
| 9 Apr 2009 | CNY | 4.31 | 4.36 | 4.2 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,649,908 |
| 8 Apr 2009 | CNY | 4.19 | 4.43 | 4.16 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,262,896 |
| 7 Apr 2009 | CNY | 4.32 | 4.33 | 4.17 | 4.26 | 4.26 | -0.09 (-2.07%) | 6,596,566 |
| 3 Apr 2009 | CNY | 4.72 | 4.77 | 4.34 | 4.35 | 4.35 | -0.22 (-4.81%) | 14,560,277 |
| 2 Apr 2009 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.22 (+5.06%) | 3,070,017 |
| 1 Apr 2009 | CNY | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.21 (+5.07%) | 473,611 |
| 31 Mar 2009 | CNY | 4.14 | 4.14 | 4.05 | 4.14 | 4.14 | +0.2 (+5.08%) | 9,524,986 |
| 30 Mar 2009 | CNY | 3.83 | 3.94 | 3.66 | 3.94 | 3.94 | 0.0 (0.0%) | 10,161,162 |
| 27 Mar 2009 | CNY | 3.83 | 3.94 | 3.66 | 3.94 | 3.94 | +0.19 (+5.07%) | 10,161,162 |
| 26 Mar 2009 | CNY | 3.53 | 3.75 | 3.39 | 3.75 | 3.75 | +0.18 (+5.04%) | 5,086,277 |
| 25 Mar 2009 | CNY | 3.52 | 3.72 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 5,059,559 |
| 24 Mar 2009 | CNY | 3.56 | 3.6 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 2,032,328 |
| 23 Mar 2009 | CNY | 3.52 | 3.6 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,863,432 |
| 20 Mar 2009 | CNY | 3.47 | 3.58 | 3.43 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,789,427 |
| 19 Mar 2009 | CNY | 3.43 | 3.49 | 3.39 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,697,135 |
| 18 Mar 2009 | CNY | 3.43 | 3.48 | 3.35 | 3.43 | 3.43 | 0.0 (0.0%) | 2,297,648 |
| 17 Mar 2009 | CNY | 3.39 | 3.45 | 3.32 | 3.43 | 3.43 | +0.11 (+3.31%) | 2,047,435 |
| 16 Mar 2009 | CNY | 3.3 | 3.33 | 3.2 | 3.32 | 3.32 | +0.07 (+2.15%) | 975,318 |
| 13 Mar 2009 | CNY | 3.27 | 3.34 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,356,787 |
| 12 Mar 2009 | CNY | 3.37 | 3.37 | 3.2 | 3.27 | 3.27 | -0.1 (-2.97%) | 2,641,671 |
| 11 Mar 2009 | CNY | 3.43 | 3.5 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 3,940,329 |
