| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2009 | CNY | 6.87 | 6.93 | 6.65 | 6.68 | 6.68 | -0.16 (-2.34%) | 17,389,009 |
| 23 Apr 2009 | CNY | 6.72 | 6.94 | 6.6 | 6.84 | 6.84 | +0.03 (+0.44%) | 26,712,981 |
| 22 Apr 2009 | CNY | 7.22 | 7.37 | 6.7 | 6.81 | 6.81 | -0.4 (-5.55%) | 47,116,635 |
| 21 Apr 2009 | CNY | 7.2 | 7.32 | 7 | 7.21 | 7.21 | -0.08 (-1.10%) | 64,871,097 |
| 20 Apr 2009 | CNY | 6.7 | 7.38 | 6.7 | 7.29 | 7.29 | +0.58 (+8.64%) | 101,300,092 |
| 17 Apr 2009 | CNY | 6.58 | 6.85 | 6.55 | 6.71 | 6.71 | +0.1 (+1.51%) | 49,442,311 |
| 16 Apr 2009 | CNY | 6.68 | 6.7 | 6.5 | 6.61 | 6.61 | -0.13 (-1.93%) | 43,564,535 |
| 15 Apr 2009 | CNY | 6.89 | 6.94 | 6.59 | 6.74 | 6.74 | -0.23 (-3.30%) | 49,600,606 |
| 14 Apr 2009 | CNY | 6.93 | 7.1 | 6.75 | 6.97 | 6.97 | -0.01 (-0.14%) | 52,312,599 |
| 13 Apr 2009 | CNY | 6.74 | 7.05 | 6.72 | 6.98 | 6.98 | +0.29 (+4.33%) | 74,150,805 |
| 10 Apr 2009 | CNY | 6.23 | 6.71 | 6.2 | 6.69 | 6.69 | +0.48 (+7.73%) | 70,304,712 |
| 9 Apr 2009 | CNY | 6.04 | 6.25 | 6.02 | 6.21 | 6.21 | +0.17 (+2.81%) | 38,524,120 |
| 8 Apr 2009 | CNY | 6.5 | 6.55 | 6.03 | 6.04 | 6.04 | -0.54 (-8.21%) | 66,490,515 |
| 7 Apr 2009 | CNY | 6.53 | 6.63 | 6.4 | 6.58 | 6.58 | +0.01 (+0.15%) | 48,654,082 |
| 3 Apr 2009 | CNY | 6.72 | 6.81 | 6.32 | 6.57 | 6.57 | -0.12 (-1.79%) | 68,713,162 |
| 2 Apr 2009 | CNY | 6.79 | 7.12 | 6.61 | 6.69 | 6.69 | -0.09 (-1.33%) | 97,098,320 |
| 1 Apr 2009 | CNY | 6.42 | 6.85 | 6.38 | 6.78 | 6.78 | +0.43 (+6.77%) | 77,605,919 |
| 31 Mar 2009 | CNY | 6.14 | 6.4 | 6.01 | 6.35 | 6.35 | +0.06 (+0.95%) | 61,892,624 |
| 30 Mar 2009 | CNY | 6.13 | 6.55 | 6.03 | 6.29 | 6.29 | +0.14 (+2.28%) | 97,260,790 |
| 27 Mar 2009 | CNY | 6.08 | 6.3 | 5.98 | 6.15 | 6.15 | +0.24 (+4.06%) | 129,348,049 |
| 26 Mar 2009 | CNY | 5.32 | 5.91 | 5.32 | 5.91 | 5.91 | +0.54 (+10.06%) | 136,029,485 |
| 25 Mar 2009 | CNY | 5.25 | 5.59 | 5.14 | 5.37 | 5.37 | +0.07 (+1.32%) | 92,587,832 |
| 24 Mar 2009 | CNY | 5.2 | 5.39 | 5.15 | 5.3 | 5.3 | +0.16 (+3.11%) | 76,097,932 |
| 23 Mar 2009 | CNY | 5.09 | 5.22 | 4.98 | 5.14 | 5.14 | +0.07 (+1.38%) | 47,722,050 |
| 20 Mar 2009 | CNY | 5.2 | 5.26 | 4.99 | 5.07 | 5.07 | -0.05 (-0.98%) | 54,411,425 |
| 19 Mar 2009 | CNY | 5.07 | 5.18 | 5.07 | 5.12 | 5.12 | +0.06 (+1.19%) | 35,100,861 |
| 18 Mar 2009 | CNY | 5.03 | 5.2 | 5.02 | 5.06 | 5.06 | +0.05 (+1.00%) | 48,648,170 |
| 17 Mar 2009 | CNY | 4.86 | 5.03 | 4.83 | 5.01 | 5.01 | +0.15 (+3.09%) | 38,471,902 |
| 16 Mar 2009 | CNY | 4.86 | 5.02 | 4.74 | 4.86 | 4.86 | +0.03 (+0.62%) | 42,484,312 |
| 13 Mar 2009 | CNY | 4.81 | 4.92 | 4.74 | 4.83 | 4.83 | +0.04 (+0.84%) | 37,066,702 |
