| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | CNY | 4.67 | 4.76 | 4.56 | 4.72 | 4.72 | +0.03 (+0.64%) | 6,130,274 |
| 8 Apr 2009 | CNY | 4.93 | 4.93 | 4.68 | 4.69 | 4.69 | -0.26 (-5.25%) | 8,762,369 |
| 7 Apr 2009 | CNY | 4.87 | 4.96 | 4.82 | 4.95 | 4.95 | +0.09 (+1.85%) | 8,480,038 |
| 3 Apr 2009 | CNY | 5 | 5.01 | 4.79 | 4.86 | 4.86 | -0.12 (-2.41%) | 11,579,115 |
| 2 Apr 2009 | CNY | 4.9 | 5.02 | 4.87 | 4.98 | 4.98 | +0.07 (+1.43%) | 15,788,827 |
| 1 Apr 2009 | CNY | 4.88 | 4.96 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 11,743,586 |
| 31 Mar 2009 | CNY | 4.79 | 4.86 | 4.71 | 4.85 | 4.85 | -0.02 (-0.41%) | 7,996,766 |
| 30 Mar 2009 | CNY | 5.03 | 5.03 | 4.82 | 4.87 | 4.87 | -0.11 (-2.21%) | 9,999,615 |
| 27 Mar 2009 | CNY | 4.88 | 5.09 | 4.83 | 4.98 | 4.98 | +0.13 (+2.68%) | 23,555,766 |
| 26 Mar 2009 | CNY | 4.75 | 4.86 | 4.69 | 4.85 | 4.85 | +0.1 (+2.11%) | 8,785,749 |
| 25 Mar 2009 | CNY | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | -0.22 (-4.43%) | 9,130,605 |
| 24 Mar 2009 | CNY | 5.08 | 5.09 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 14,037,917 |
| 23 Mar 2009 | CNY | 4.91 | 5.1 | 4.91 | 5 | 5 | +0.13 (+2.67%) | 22,240,166 |
| 20 Mar 2009 | CNY | 4.77 | 4.93 | 4.71 | 4.87 | 4.87 | +0.1 (+2.10%) | 19,086,289 |
| 19 Mar 2009 | CNY | 4.73 | 4.78 | 4.62 | 4.77 | 4.77 | +0.04 (+0.85%) | 10,553,321 |
| 18 Mar 2009 | CNY | 4.75 | 4.87 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 13,224,592 |
| 17 Mar 2009 | CNY | 4.67 | 4.73 | 4.6 | 4.72 | 4.72 | +0.13 (+2.83%) | 8,409,971 |
| 16 Mar 2009 | CNY | 4.48 | 4.61 | 4.42 | 4.59 | 4.59 | +0.1 (+2.23%) | 3,819,703 |
| 13 Mar 2009 | CNY | 4.61 | 4.65 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 5,338,291 |
| 12 Mar 2009 | CNY | 4.69 | 4.7 | 4.45 | 4.58 | 4.58 | -0.1 (-2.14%) | 8,328,488 |
| 11 Mar 2009 | CNY | 4.75 | 4.93 | 4.66 | 4.68 | 4.68 | +0.03 (+0.65%) | 18,931,752 |
| 10 Mar 2009 | CNY | 4.4 | 4.66 | 4.32 | 4.65 | 4.65 | +0.23 (+5.20%) | 7,541,088 |
| 9 Mar 2009 | CNY | 4.79 | 4.88 | 4.41 | 4.42 | 4.42 | -0.37 (-7.72%) | 12,852,527 |
| 6 Mar 2009 | CNY | 4.53 | 4.82 | 4.52 | 4.79 | 4.79 | +0.12 (+2.57%) | 15,533,462 |
| 5 Mar 2009 | CNY | 4.6 | 4.72 | 4.54 | 4.67 | 4.67 | +0.09 (+1.97%) | 15,039,681 |
| 4 Mar 2009 | CNY | 4.39 | 4.61 | 4.35 | 4.58 | 4.58 | +0.18 (+4.09%) | 11,816,122 |
| 3 Mar 2009 | CNY | 4.12 | 4.54 | 4.09 | 4.4 | 4.4 | +0.14 (+3.29%) | 10,712,132 |
| 2 Mar 2009 | CNY | 4.09 | 4.3 | 4.07 | 4.26 | 4.26 | +0.18 (+4.41%) | 7,503,072 |
| 27 Feb 2009 | CNY | 4.27 | 4.3 | 4 | 4.08 | 4.08 | -0.21 (-4.90%) | 10,639,836 |
| 26 Feb 2009 | CNY | 4.6 | 4.69 | 4.23 | 4.29 | 4.29 | -0.31 (-6.74%) | 7,613,805 |
