| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2009 | CNY | 8.71 | 8.97 | 8.57 | 8.86 | 8.86 | +0.15 (+1.72%) | 8,163,990 |
| 5 May 2009 | CNY | 8.92 | 9.15 | 8.67 | 8.71 | 8.71 | +0.11 (+1.28%) | 13,579,690 |
| 30 Apr 2009 | CNY | 8.55 | 8.67 | 8.4 | 8.6 | 8.6 | 0.0 (0.0%) | 9,466,116 |
| 29 Apr 2009 | CNY | 7.94 | 8.76 | 7.85 | 8.6 | 8.6 | +0.64 (+8.04%) | 19,621,207 |
| 28 Apr 2009 | CNY | 7.75 | 8.02 | 7.62 | 7.96 | 7.96 | +0.03 (+0.38%) | 9,091,088 |
| 27 Apr 2009 | CNY | 8.32 | 8.4 | 7.73 | 7.93 | 7.93 | -0.23 (-2.82%) | 14,014,214 |
| 24 Apr 2009 | CNY | 7.82 | 8.3 | 7.76 | 8.16 | 8.16 | +0.36 (+4.62%) | 19,204,202 |
| 23 Apr 2009 | CNY | 7.4 | 8.05 | 7.4 | 7.8 | 7.8 | +0.2 (+2.63%) | 16,729,942 |
| 22 Apr 2009 | CNY | 8.2 | 8.3 | 7.5 | 7.6 | 7.6 | -0.55 (-6.75%) | 22,211,825 |
| 21 Apr 2009 | CNY | 7.35 | 8.15 | 7.3 | 8.15 | 8.15 | +0.74 (+9.99%) | 25,698,624 |
| 20 Apr 2009 | CNY | 7.27 | 7.55 | 7.27 | 7.41 | 7.41 | +0.07 (+0.95%) | 16,762,808 |
| 17 Apr 2009 | CNY | 7.56 | 7.66 | 7.26 | 7.34 | 7.34 | -0.31 (-4.05%) | 9,950,706 |
| 16 Apr 2009 | CNY | 7.51 | 7.8 | 7.39 | 7.65 | 7.65 | +0.15 (+2%) | 12,449,763 |
| 15 Apr 2009 | CNY | 7.42 | 7.58 | 7.3 | 7.5 | 7.5 | +0.04 (+0.54%) | 8,260,222 |
| 14 Apr 2009 | CNY | 7.55 | 7.59 | 7.31 | 7.46 | 7.46 | -0.1 (-1.32%) | 11,259,933 |
| 13 Apr 2009 | CNY | 7.3 | 7.75 | 7.3 | 7.56 | 7.56 | +0.26 (+3.56%) | 20,869,163 |
| 10 Apr 2009 | CNY | 6.88 | 7.5 | 6.85 | 7.3 | 7.3 | +0.47 (+6.88%) | 15,591,476 |
| 9 Apr 2009 | CNY | 6.75 | 6.84 | 6.66 | 6.83 | 6.83 | +0.14 (+2.09%) | 5,224,330 |
| 8 Apr 2009 | CNY | 7.03 | 7.15 | 6.67 | 6.69 | 6.69 | -0.38 (-5.37%) | 7,063,820 |
| 7 Apr 2009 | CNY | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | +0.14 (+2.02%) | 4,145,568 |
| 3 Apr 2009 | CNY | 7.19 | 7.2 | 6.9 | 6.93 | 6.93 | -0.23 (-3.21%) | 8,549,673 |
| 2 Apr 2009 | CNY | 7.35 | 7.42 | 7.15 | 7.16 | 7.16 | -0.25 (-3.37%) | 11,208,045 |
| 1 Apr 2009 | CNY | 7.07 | 7.44 | 7.02 | 7.41 | 7.41 | +0.38 (+5.41%) | 12,015,952 |
| 31 Mar 2009 | CNY | 6.81 | 7.1 | 6.73 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,929,810 |
| 30 Mar 2009 | CNY | 7 | 7.09 | 6.92 | 6.96 | 6.96 | -0.07 (-1.00%) | 5,328,542 |
| 27 Mar 2009 | CNY | 7.15 | 7.27 | 6.98 | 7.03 | 7.03 | -0.09 (-1.26%) | 8,519,500 |
| 26 Mar 2009 | CNY | 6.94 | 7.12 | 6.83 | 7.12 | 7.12 | +0.18 (+2.59%) | 7,058,642 |
| 25 Mar 2009 | CNY | 7.29 | 7.36 | 6.9 | 6.94 | 6.94 | -0.4 (-5.45%) | 12,142,416 |
| 24 Mar 2009 | CNY | 7.46 | 7.52 | 7.24 | 7.34 | 7.34 | -0.13 (-1.74%) | 11,133,086 |
| 23 Mar 2009 | CNY | 7.07 | 7.52 | 6.98 | 7.47 | 7.47 | +0.47 (+6.71%) | 16,492,301 |
