| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | CNY | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 0.0 (0.0%) | 0 |
| 20 May 2009 | CNY | 3.975 | 4.26 | 3.895 | 4.145 | 4.145 | +0.22 (+5.61%) | 58,113,012 |
| 19 May 2009 | CNY | 3.765 | 4.08 | 3.755 | 3.925 | 3.925 | +0.2 (+5.37%) | 52,332,134 |
| 18 May 2009 | CNY | 3.655 | 3.775 | 3.625 | 3.725 | 3.725 | +0.085 (+2.34%) | 25,945,414 |
| 15 May 2009 | CNY | 3.575 | 3.675 | 3.535 | 3.64 | 3.64 | +0.065 (+1.82%) | 20,887,282 |
| 14 May 2009 | CNY | 3.575 | 3.595 | 3.495 | 3.575 | 3.575 | -0.02 (-0.56%) | 16,933,784 |
| 13 May 2009 | CNY | 3.6 | 3.695 | 3.56 | 3.595 | 3.595 | +0.01 (+0.28%) | 20,810,106 |
| 12 May 2009 | CNY | 3.425 | 3.6 | 3.4 | 3.585 | 3.585 | +0.105 (+3.02%) | 17,781,254 |
| 11 May 2009 | CNY | 3.74 | 3.79 | 3.48 | 3.48 | 3.48 | -0.235 (-6.33%) | 36,242,726 |
| 8 May 2009 | CNY | 3.775 | 3.895 | 3.69 | 3.715 | 3.715 | -0.085 (-2.24%) | 31,161,322 |
| 7 May 2009 | CNY | 3.67 | 3.8 | 3.575 | 3.8 | 3.8 | +0.16 (+4.40%) | 43,810,002 |
| 6 May 2009 | CNY | 3.59 | 3.685 | 3.53 | 3.64 | 3.64 | +0.045 (+1.25%) | 32,908,122 |
| 5 May 2009 | CNY | 3.635 | 3.68 | 3.525 | 3.595 | 3.595 | -0.055 (-1.51%) | 42,652,932 |
| 4 May 2009 | CNY | 3.49 | 3.725 | 3.45 | 3.65 | 3.65 | +0.13 (+3.69%) | 76,553,102 |
| 30 Apr 2009 | CNY | 3.225 | 3.52 | 3.19 | 3.52 | 3.52 | +0.32 (+10%) | 71,390,390 |
| 29 Apr 2009 | CNY | 3.2 | 3.245 | 3.105 | 3.2 | 3.2 | +0.045 (+1.43%) | 29,526,130 |
| 28 Apr 2009 | CNY | 3.195 | 3.25 | 3 | 3.155 | 3.155 | -0.095 (-2.92%) | 24,979,922 |
| 27 Apr 2009 | CNY | 3.315 | 3.43 | 3.17 | 3.25 | 3.25 | -0.055 (-1.66%) | 51,731,386 |
| 24 Apr 2009 | CNY | 3.19 | 3.415 | 3.145 | 3.305 | 3.305 | +0.065 (+2.01%) | 77,184,684 |
| 23 Apr 2009 | CNY | 3.04 | 3.295 | 3.04 | 3.24 | 3.24 | +0.24 (+8%) | 66,024,856 |
| 22 Apr 2009 | CNY | 3.15 | 3.225 | 2.93 | 3 | 3 | -0.09 (-2.91%) | 44,191,296 |
| 21 Apr 2009 | CNY | 3.125 | 3.215 | 3 | 3.09 | 3.09 | -0.085 (-2.68%) | 39,236,528 |
| 20 Apr 2009 | CNY | 3.11 | 3.245 | 3.09 | 3.175 | 3.175 | +0.055 (+1.76%) | 50,748,842 |
| 17 Apr 2009 | CNY | 3.2 | 3.21 | 3.05 | 3.12 | 3.12 | -0.125 (-3.85%) | 60,006,908 |
| 16 Apr 2009 | CNY | 3.325 | 3.38 | 3.21 | 3.245 | 3.245 | -0.075 (-2.26%) | 68,259,536 |
| 15 Apr 2009 | CNY | 3.325 | 3.425 | 3.2 | 3.32 | 3.32 | -0.08 (-2.35%) | 82,630,134 |
| 14 Apr 2009 | CNY | 3.3 | 3.5 | 3.12 | 3.4 | 3.4 | +0.17 (+5.26%) | 138,992,676 |
| 13 Apr 2009 | CNY | 3.07 | 3.23 | 3.05 | 3.23 | 3.23 | +0.295 (+10.05%) | 119,107,312 |
| 10 Apr 2009 | CNY | 2.825 | 2.935 | 2.8 | 2.935 | 2.935 | +0.265 (+9.93%) | 56,464,196 |
| 9 Apr 2009 | CNY | 2.425 | 2.67 | 2.425 | 2.67 | 2.67 | +0.245 (+10.10%) | 80,187,838 |
