| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | CNY | 6.16 | 6.17 | 5.93 | 6.16 | 6.16 | -0.09 (-1.44%) | 6,618,884 |
| 30 Mar 2009 | CNY | 6.14 | 6.29 | 6.08 | 6.25 | 6.25 | +0.13 (+2.12%) | 6,895,497 |
| 27 Mar 2009 | CNY | 6.08 | 6.2 | 6.06 | 6.12 | 6.12 | +0.03 (+0.49%) | 7,758,299 |
| 26 Mar 2009 | CNY | 5.96 | 6.1 | 5.86 | 6.09 | 6.09 | +0.09 (+1.50%) | 7,637,458 |
| 25 Mar 2009 | CNY | 6.23 | 6.26 | 5.94 | 6 | 6 | -0.26 (-4.15%) | 8,707,045 |
| 24 Mar 2009 | CNY | 6.33 | 6.46 | 6.17 | 6.26 | 6.26 | -0.02 (-0.32%) | 9,384,469 |
| 23 Mar 2009 | CNY | 6.24 | 6.55 | 6.14 | 6.28 | 6.28 | +0.07 (+1.13%) | 9,326,392 |
| 20 Mar 2009 | CNY | 6.18 | 6.32 | 5.97 | 6.21 | 6.21 | -0.02 (-0.32%) | 10,446,630 |
| 19 Mar 2009 | CNY | 5.85 | 6.25 | 5.8 | 6.23 | 6.23 | +0.37 (+6.31%) | 9,193,061 |
| 18 Mar 2009 | CNY | 5.92 | 5.97 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 6,946,723 |
| 17 Mar 2009 | CNY | 5.62 | 5.87 | 5.6 | 5.86 | 5.86 | +0.21 (+3.72%) | 6,753,158 |
| 16 Mar 2009 | CNY | 5.49 | 5.69 | 5.37 | 5.65 | 5.65 | +0.21 (+3.86%) | 5,182,039 |
| 13 Mar 2009 | CNY | 5.5 | 5.58 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 4,041,840 |
| 12 Mar 2009 | CNY | 5.47 | 5.53 | 5.22 | 5.5 | 5.5 | +0.09 (+1.66%) | 5,019,541 |
| 11 Mar 2009 | CNY | 5.48 | 5.57 | 5.36 | 5.41 | 5.41 | +0.05 (+0.93%) | 5,994,025 |
| 10 Mar 2009 | CNY | 5.09 | 5.37 | 5.09 | 5.36 | 5.36 | +0.2 (+3.88%) | 4,504,627 |
| 9 Mar 2009 | CNY | 5.61 | 5.7 | 5.12 | 5.16 | 5.16 | -0.42 (-7.53%) | 6,347,847 |
| 6 Mar 2009 | CNY | 5.55 | 5.78 | 5.5 | 5.58 | 5.58 | -0.1 (-1.76%) | 5,650,816 |
| 5 Mar 2009 | CNY | 5.84 | 5.97 | 5.53 | 5.68 | 5.68 | -0.09 (-1.56%) | 8,900,975 |
| 4 Mar 2009 | CNY | 5.46 | 5.78 | 5.46 | 5.77 | 5.77 | +0.33 (+6.07%) | 8,394,458 |
| 3 Mar 2009 | CNY | 5.29 | 5.65 | 5.26 | 5.44 | 5.44 | -0.06 (-1.09%) | 6,769,394 |
| 2 Mar 2009 | CNY | 5.05 | 5.58 | 5.05 | 5.5 | 5.5 | +0.23 (+4.36%) | 7,461,993 |
| 27 Feb 2009 | CNY | 5.6 | 5.63 | 5.27 | 5.27 | 5.27 | -0.58 (-9.91%) | 9,621,276 |
| 26 Feb 2009 | CNY | 6.5 | 6.52 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 8,975,243 |
| 25 Feb 2009 | CNY | 6.68 | 6.79 | 6.2 | 6.5 | 6.5 | -0.19 (-2.84%) | 13,277,588 |
| 24 Feb 2009 | CNY | 6.71 | 7.15 | 6.6 | 6.69 | 6.69 | +0.12 (+1.83%) | 25,850,444 |
| 23 Feb 2009 | CNY | 6.1 | 6.59 | 6.04 | 6.57 | 6.57 | +0.45 (+7.35%) | 9,247,006 |
| 20 Feb 2009 | CNY | 5.84 | 6.19 | 5.77 | 6.12 | 6.12 | +0.27 (+4.62%) | 8,756,540 |
| 19 Feb 2009 | CNY | 5.87 | 6.04 | 5.74 | 5.85 | 5.85 | +0.11 (+1.92%) | 9,275,742 |
| 18 Feb 2009 | CNY | 6.05 | 6.23 | 5.67 | 5.74 | 5.74 | -0.52 (-8.31%) | 9,686,950 |
