| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 2.0125 | 2.0125 | 1.9173 | 1.9371 | 1.9371 | +0.02 (+1.03%) | 32,313,083 |
| 1 Jun 2009 | CNY | 1.8696 | 1.9173 | 1.8696 | 1.9173 | 1.9173 | +0.091 (+5%) | 6,455,286 |
| 27 May 2009 | CNY | 1.7585 | 1.826 | 1.7506 | 1.826 | 1.826 | +0.087 (+5.02%) | 18,897,602 |
| 26 May 2009 | CNY | 1.7426 | 1.7744 | 1.7148 | 1.7387 | 1.7387 | -0.016 (-0.90%) | 4,419,482 |
| 25 May 2009 | CNY | 1.6315 | 1.7545 | 1.6235 | 1.7545 | 1.7545 | +0.044 (+2.55%) | 9,020,192 |
| 22 May 2009 | CNY | 1.6831 | 1.7267 | 1.6712 | 1.7109 | 1.7109 | -0.004 (-0.23%) | 3,503,073 |
| 21 May 2009 | CNY | 1.7585 | 1.7823 | 1.7148 | 1.7148 | 1.7148 | -0.091 (-5.06%) | 12,788,749 |
| 20 May 2009 | CNY | 1.8061 | 1.8061 | 1.8061 | 1.8061 | 1.8061 | 0.0 (0.0%) | 0 |
| 19 May 2009 | CNY | 1.7982 | 1.8657 | 1.7982 | 1.8061 | 1.8061 | -0.008 (-0.44%) | 11,888,470 |
| 18 May 2009 | CNY | 1.8101 | 1.822 | 1.7664 | 1.8141 | 1.8141 | +0.02 (+1.11%) | 9,424,239 |
| 15 May 2009 | CNY | 1.83 | 1.8339 | 1.7506 | 1.7942 | 1.7942 | -0.016 (-0.88%) | 13,057,409 |
| 14 May 2009 | CNY | 1.7029 | 1.8101 | 1.695 | 1.8101 | 1.8101 | +0.087 (+5.07%) | 16,095,924 |
| 13 May 2009 | CNY | 1.6791 | 1.7466 | 1.6672 | 1.7228 | 1.7228 | +0.04 (+2.36%) | 7,956,953 |
| 12 May 2009 | CNY | 1.6315 | 1.691 | 1.6275 | 1.6831 | 1.6831 | +0.008 (+0.48%) | 6,194,135 |
| 11 May 2009 | CNY | 1.7029 | 1.7307 | 1.6751 | 1.6751 | 1.6751 | -0.028 (-1.63%) | 8,185,475 |
| 8 May 2009 | CNY | 1.6672 | 1.7228 | 1.6513 | 1.7029 | 1.7029 | +0.016 (+0.94%) | 8,018,915 |
| 7 May 2009 | CNY | 1.7387 | 1.7585 | 1.6513 | 1.687 | 1.687 | -0.052 (-2.97%) | 10,658,818 |
| 6 May 2009 | CNY | 1.7506 | 1.7863 | 1.7228 | 1.7387 | 1.7387 | -0.02 (-1.13%) | 11,230,228 |
| 5 May 2009 | CNY | 1.7387 | 1.7863 | 1.7148 | 1.7585 | 1.7585 | +0.016 (+0.91%) | 8,400,902 |
| 4 May 2009 | CNY | 1.6593 | 1.7426 | 1.6275 | 1.7426 | 1.7426 | +0.083 (+5.02%) | 10,146,312 |
| 30 Apr 2009 | CNY | 1.6791 | 1.687 | 1.6394 | 1.6593 | 1.6593 | +0.012 (+0.72%) | 7,833,845 |
| 29 Apr 2009 | CNY | 1.5759 | 1.6474 | 1.5759 | 1.6474 | 1.6474 | +0.079 (+5.06%) | 8,511,210 |
| 28 Apr 2009 | CNY | 1.5878 | 1.6116 | 1.568 | 1.568 | 1.568 | -0.083 (-5.04%) | 10,005,088 |
| 27 Apr 2009 | CNY | 1.7228 | 1.7387 | 1.6513 | 1.6513 | 1.6513 | -0.087 (-5.03%) | 8,979,736 |
| 24 Apr 2009 | CNY | 1.7982 | 1.822 | 1.7109 | 1.7387 | 1.7387 | -0.059 (-3.31%) | 9,703,441 |
| 23 Apr 2009 | CNY | 1.8855 | 1.8855 | 1.7903 | 1.7982 | 1.7982 | -0.087 (-4.63%) | 17,524,991 |
| 22 Apr 2009 | CNY | 1.8339 | 1.9451 | 1.8101 | 1.8855 | 1.8855 | +0.032 (+1.71%) | 26,476,472 |
| 21 Apr 2009 | CNY | 1.7466 | 1.8577 | 1.7307 | 1.8538 | 1.8538 | +0.083 (+4.71%) | 23,609,128 |
| 20 Apr 2009 | CNY | 1.7347 | 1.8061 | 1.7069 | 1.7704 | 1.7704 | +0.024 (+1.36%) | 11,159,181 |
| 17 Apr 2009 | CNY | 1.7823 | 1.7823 | 1.7188 | 1.7466 | 1.7466 | -0.036 (-2.00%) | 9,599,164 |
