| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | CNY | 21.2 | 22.27 | 21.2 | 22 | 21.8254 | +0.49 (+2.28%) | 32,245,283 |
| 27 Apr 2009 | CNY | 22.41 | 22.5 | 21.22 | 21.51 | 21.3393 | -0.72 (-3.24%) | 28,255,462 |
| 24 Apr 2009 | CNY | 22.66 | 22.88 | 22.19 | 22.23 | 22.0536 | -0.32 (-1.42%) | 17,929,522 |
| 23 Apr 2009 | CNY | 22.3 | 22.7 | 22.23 | 22.55 | 22.371 | +0.12 (+0.53%) | 17,275,877 |
| 22 Apr 2009 | CNY | 23.35 | 23.65 | 22.4 | 22.43 | 22.252 | -0.62 (-2.69%) | 37,228,341 |
| 21 Apr 2009 | CNY | 23.2 | 23.32 | 22.7 | 23.05 | 22.8671 | -0.46 (-1.96%) | 30,866,928 |
| 20 Apr 2009 | CNY | 22.9 | 23.52 | 22.9 | 23.51 | 23.3234 | +0.59 (+2.57%) | 34,787,145 |
| 17 Apr 2009 | CNY | 22.93 | 23.42 | 22.67 | 22.92 | 22.7381 | -0.1 (-0.43%) | 31,646,124 |
| 16 Apr 2009 | CNY | 23.12 | 23.44 | 22.5 | 23.02 | 22.8373 | -0.05 (-0.22%) | 36,577,019 |
| 15 Apr 2009 | CNY | 22.9 | 23.31 | 22.68 | 23.07 | 22.8869 | +0.07 (+0.30%) | 37,139,297 |
| 14 Apr 2009 | CNY | 22.85 | 23.09 | 22.75 | 23 | 22.8175 | -0.02 (-0.09%) | 44,132,622 |
| 13 Apr 2009 | CNY | 23.3 | 23.55 | 22.64 | 23.02 | 22.8373 | -0.14 (-0.60%) | 82,433,618 |
| 10 Apr 2009 | CNY | 23.22 | 23.34 | 22.85 | 23.16 | 22.9762 | +0.31 (+1.36%) | 29,079,016 |
| 9 Apr 2009 | CNY | 22.5 | 22.87 | 21.9 | 22.85 | 22.6687 | +0.38 (+1.69%) | 29,438,499 |
| 8 Apr 2009 | CNY | 23.6 | 23.92 | 22.43 | 22.47 | 22.2917 | -1.25 (-5.27%) | 38,027,048 |
| 7 Apr 2009 | CNY | 24.18 | 24.65 | 23.45 | 23.72 | 23.5317 | -0.43 (-1.78%) | 25,125,705 |
| 3 Apr 2009 | CNY | 23.99 | 24.7 | 23.7 | 24.15 | 23.9583 | +0.5 (+2.11%) | 39,989,818 |
| 2 Apr 2009 | CNY | 23.1 | 24 | 23.07 | 23.65 | 23.4623 | +0.75 (+3.28%) | 47,956,170 |
| 1 Apr 2009 | CNY | 23.1 | 23.6 | 22.6 | 22.9 | 22.7183 | -0.08 (-0.35%) | 36,583,210 |
| 31 Mar 2009 | CNY | 22.3 | 23.32 | 21.88 | 22.98 | 22.7976 | +0.12 (+0.52%) | 28,689,935 |
| 30 Mar 2009 | CNY | 22.92 | 23.39 | 22.81 | 22.86 | 22.6786 | -0.1 (-0.44%) | 23,316,262 |
| 27 Mar 2009 | CNY | 22.75 | 23.56 | 22.75 | 22.96 | 22.7778 | +0.32 (+1.41%) | 46,331,089 |
| 26 Mar 2009 | CNY | 21.97 | 22.72 | 21.97 | 22.64 | 22.4603 | +0.68 (+3.10%) | 48,563,218 |
| 25 Mar 2009 | CNY | 21.7 | 22.49 | 21.55 | 21.96 | 21.7857 | +0.09 (+0.41%) | 38,991,746 |
| 24 Mar 2009 | CNY | 22.19 | 22.35 | 21.7 | 21.87 | 21.6964 | +0.21 (+0.97%) | 42,151,498 |
| 23 Mar 2009 | CNY | 20.85 | 21.82 | 20.85 | 21.66 | 21.4881 | +0.68 (+3.24%) | 38,439,923 |
| 20 Mar 2009 | CNY | 21.44 | 21.58 | 20.63 | 20.98 | 20.8135 | -0.53 (-2.46%) | 31,496,114 |
| 19 Mar 2009 | CNY | 21.26 | 21.55 | 20.91 | 21.51 | 21.3393 | +0.22 (+1.03%) | 36,752,354 |
| 18 Mar 2009 | CNY | 21.6 | 21.7 | 21.19 | 21.29 | 21.121 | -0.16 (-0.75%) | 48,737,370 |
| 17 Mar 2009 | CNY | 20.65 | 21.73 | 20.51 | 21.45 | 21.2798 | +0.29 (+1.37%) | 86,583,896 |
