| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | CNY | 5.8 | 5.88 | 5.78 | 5.86 | 5.86 | +0.04 (+0.69%) | 120,022,851 |
| 17 Apr 2009 | CNY | 5.8 | 5.92 | 5.75 | 5.82 | 5.82 | 0.0 (0.0%) | 174,540,556 |
| 16 Apr 2009 | CNY | 5.77 | 5.85 | 5.7 | 5.82 | 5.82 | +0.07 (+1.22%) | 174,010,057 |
| 15 Apr 2009 | CNY | 5.76 | 5.9 | 5.66 | 5.75 | 5.75 | -0.05 (-0.86%) | 156,919,907 |
| 14 Apr 2009 | CNY | 5.8 | 5.81 | 5.71 | 5.8 | 5.8 | 0.0 (0.0%) | 137,814,932 |
| 13 Apr 2009 | CNY | 5.7 | 5.82 | 5.68 | 5.8 | 5.8 | +0.13 (+2.29%) | 212,036,859 |
| 10 Apr 2009 | CNY | 5.64 | 5.69 | 5.54 | 5.67 | 5.67 | +0.06 (+1.07%) | 156,563,968 |
| 9 Apr 2009 | CNY | 5.6 | 5.64 | 5.5 | 5.61 | 5.61 | +0.01 (+0.18%) | 93,787,567 |
| 8 Apr 2009 | CNY | 5.58 | 5.77 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 218,174,518 |
| 7 Apr 2009 | CNY | 5.53 | 5.63 | 5.52 | 5.58 | 5.58 | +0.07 (+1.27%) | 74,077,300 |
| 3 Apr 2009 | CNY | 5.64 | 5.66 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 130,098,556 |
| 2 Apr 2009 | CNY | 5.62 | 5.71 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 179,536,747 |
| 1 Apr 2009 | CNY | 5.44 | 5.65 | 5.44 | 5.61 | 5.61 | +0.17 (+3.12%) | 192,254,265 |
| 31 Mar 2009 | CNY | 5.39 | 5.45 | 5.32 | 5.44 | 5.44 | -0.03 (-0.55%) | 74,749,152 |
| 30 Mar 2009 | CNY | 5.52 | 5.55 | 5.46 | 5.47 | 5.47 | -0.04 (-0.73%) | 75,712,465 |
| 27 Mar 2009 | CNY | 5.49 | 5.6 | 5.41 | 5.51 | 5.51 | +0.05 (+0.92%) | 124,334,869 |
| 26 Mar 2009 | CNY | 5.38 | 5.47 | 5.3 | 5.46 | 5.46 | +0.07 (+1.30%) | 85,240,326 |
| 25 Mar 2009 | CNY | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -0.15 (-2.71%) | 106,143,173 |
| 24 Mar 2009 | CNY | 5.66 | 5.68 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 104,633,025 |
| 23 Mar 2009 | CNY | 5.47 | 5.64 | 5.43 | 5.59 | 5.59 | +0.18 (+3.33%) | 166,620,404 |
| 20 Mar 2009 | CNY | 5.45 | 5.46 | 5.36 | 5.41 | 5.41 | -0.03 (-0.55%) | 85,246,894 |
| 19 Mar 2009 | CNY | 5.4 | 5.45 | 5.36 | 5.44 | 5.44 | +0.03 (+0.55%) | 95,110,426 |
| 18 Mar 2009 | CNY | 5.46 | 5.48 | 5.36 | 5.41 | 5.41 | -0.01 (-0.18%) | 117,444,034 |
| 17 Mar 2009 | CNY | 5.29 | 5.43 | 5.26 | 5.42 | 5.42 | +0.14 (+2.65%) | 101,750,685 |
| 16 Mar 2009 | CNY | 5.23 | 5.3 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 38,942,938 |
| 13 Mar 2009 | CNY | 5.3 | 5.32 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 44,208,680 |
| 12 Mar 2009 | CNY | 5.26 | 5.33 | 5.18 | 5.26 | 5.26 | 0.0 (0.0%) | 54,740,828 |
| 11 Mar 2009 | CNY | 5.36 | 5.39 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 68,480,952 |
| 10 Mar 2009 | CNY | 5.22 | 5.3 | 5.18 | 5.29 | 5.29 | +0.03 (+0.57%) | 60,955,714 |
| 9 Mar 2009 | CNY | 5.42 | 5.48 | 5.25 | 5.26 | 5.26 | -0.16 (-2.95%) | 100,577,673 |
