| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 3.0429 | 3.1857 | 3.0071 | 3.1714 | 3.1714 | +0.136 (+4.47%) | 7,593,878 |
| 2 Jun 2009 | CNY | 3.0357 | 3.0714 | 2.9857 | 3.0357 | 3.0357 | 0.0 (0.0%) | 4,518,445 |
| 1 Jun 2009 | CNY | 3.0214 | 3.1429 | 3.0143 | 3.0357 | 3.0357 | 0.0 (0.0%) | 4,140,645 |
| 27 May 2009 | CNY | 3.0357 | 3.1 | 3.0143 | 3.0357 | 3.0357 | +0.007 (+0.23%) | 3,208,577 |
| 26 May 2009 | CNY | 3.0143 | 3.0643 | 2.9643 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 2,874,886 |
| 25 May 2009 | CNY | 2.9786 | 3.0571 | 2.9214 | 3.0143 | 3.0143 | -0.057 (-1.86%) | 5,613,773 |
| 22 May 2009 | CNY | 3.2143 | 3.2143 | 3.0571 | 3.0714 | 3.0714 | -0.143 (-4.45%) | 5,080,111 |
| 21 May 2009 | CNY | 3.3071 | 3.3429 | 3.1714 | 3.2143 | 3.2143 | -0.093 (-2.81%) | 5,588,672 |
| 20 May 2009 | CNY | 3.2714 | 3.3286 | 3.2643 | 3.3071 | 3.3071 | +0.029 (+0.87%) | 3,181,903 |
| 19 May 2009 | CNY | 3.2786 | 3.4214 | 3.25 | 3.2786 | 3.2786 | 0.0 (0.0%) | 4,650,356 |
| 18 May 2009 | CNY | 3.15 | 3.3214 | 3.1429 | 3.2786 | 3.2786 | +0.079 (+2.46%) | 3,945,772 |
| 15 May 2009 | CNY | 3.2214 | 3.25 | 3.1714 | 3.2 | 3.2 | -0.021 (-0.66%) | 2,807,194 |
| 14 May 2009 | CNY | 3.3071 | 3.3071 | 3.2 | 3.2214 | 3.2214 | -0.093 (-2.80%) | 3,136,697 |
| 13 May 2009 | CNY | 3.2786 | 3.35 | 3.1857 | 3.3143 | 3.3143 | +0.029 (+0.87%) | 4,710,123 |
| 12 May 2009 | CNY | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 0.0 (0.0%) | 0 |
| 11 May 2009 | CNY | 3.1929 | 3.3214 | 3.1357 | 3.2857 | 3.2857 | +0.1 (+3.14%) | 8,969,514 |
| 8 May 2009 | CNY | 3.0643 | 3.2071 | 3 | 3.1857 | 3.1857 | +0.1 (+3.24%) | 4,684,874 |
| 7 May 2009 | CNY | 3.1929 | 3.2143 | 3.0214 | 3.0857 | 3.0857 | -0.093 (-2.92%) | 5,853,794 |
| 6 May 2009 | CNY | 3.1357 | 3.2 | 3.1 | 3.1786 | 3.1786 | +0.029 (+0.91%) | 5,017,642 |
| 5 May 2009 | CNY | 3.1 | 3.2071 | 3.0857 | 3.15 | 3.15 | +0.05 (+1.61%) | 6,499,917 |
| 4 May 2009 | CNY | 3.0357 | 3.1214 | 2.9643 | 3.1 | 3.1 | +0.043 (+1.40%) | 8,944,551 |
| 30 Apr 2009 | CNY | 3.1071 | 3.1429 | 3.0571 | 3.0571 | 3.0571 | -0.093 (-2.95%) | 4,012,993 |
| 29 Apr 2009 | CNY | 3 | 3.1714 | 2.9429 | 3.15 | 3.15 | +0.129 (+4.26%) | 6,811,747 |
| 28 Apr 2009 | CNY | 3.0214 | 3.1286 | 3.0214 | 3.0214 | 3.0214 | -0.157 (-4.95%) | 7,526,538 |
| 27 Apr 2009 | CNY | 3.1786 | 3.2429 | 3.1786 | 3.1786 | 3.1786 | -0.164 (-4.91%) | 1,770,580 |
| 24 Apr 2009 | CNY | 3.5357 | 3.5357 | 3.3429 | 3.3429 | 3.3429 | -0.178 (-5.07%) | 8,709,999 |
| 23 Apr 2009 | CNY | 3.5714 | 3.5786 | 3.4214 | 3.5214 | 3.5214 | -0.071 (-1.99%) | 10,296,150 |
| 22 Apr 2009 | CNY | 3.55 | 3.5929 | 3.25 | 3.5929 | 3.5929 | +0.172 (+5.01%) | 21,406,247 |
| 21 Apr 2009 | CNY | 3.2071 | 3.4214 | 3.15 | 3.4214 | 3.4214 | +0.164 (+5.04%) | 9,451,129 |
| 20 Apr 2009 | CNY | 3 | 3.2571 | 2.9429 | 3.2571 | 3.2571 | +0.157 (+5.07%) | 10,407,061 |
