| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 3.2696 | 3.3152 | 3.224 | 3.295 | 3.295 | +0.02 (+0.62%) | 9,862,780 |
| 10 Jun 2009 | CNY | 3.2392 | 3.2899 | 3.224 | 3.2747 | 3.2747 | +0.035 (+1.10%) | 10,188,516 |
| 9 Jun 2009 | CNY | 3.2443 | 3.2798 | 3.1226 | 3.2392 | 3.2392 | -0.03 (-0.93%) | 12,343,528 |
| 8 Jun 2009 | CNY | 3.3 | 3.3406 | 3.2392 | 3.2696 | 3.2696 | -0.035 (-1.07%) | 11,190,041 |
| 5 Jun 2009 | CNY | 3.295 | 3.4116 | 3.295 | 3.3051 | 3.3051 | 0.0 (0.0%) | 17,874,478 |
| 4 Jun 2009 | CNY | 3.3254 | 3.3811 | 3.2493 | 3.3051 | 3.3051 | -0.046 (-1.36%) | 16,726,925 |
| 3 Jun 2009 | CNY | 3.3355 | 3.4166 | 3.3304 | 3.3507 | 3.3507 | -0.01 (-0.30%) | 20,163,944 |
| 2 Jun 2009 | CNY | 3.4014 | 3.4065 | 3.3304 | 3.3609 | 3.3609 | -0.046 (-1.34%) | 22,140,840 |
| 1 Jun 2009 | CNY | 3.3862 | 3.4724 | 3.3406 | 3.4065 | 3.4065 | +0.076 (+2.29%) | 31,309,608 |
| 27 May 2009 | CNY | 3.4876 | 3.4876 | 3.3 | 3.3304 | 3.3304 | -0.101 (-2.95%) | 47,316,782 |
| 26 May 2009 | CNY | 3.1074 | 3.4369 | 3.1023 | 3.4318 | 3.4318 | +0.309 (+9.90%) | 69,473,831 |
| 25 May 2009 | CNY | 3.0415 | 3.153 | 2.9908 | 3.1226 | 3.1226 | 0.0 (0.0%) | 8,440,823 |
| 22 May 2009 | CNY | 3.1733 | 3.1936 | 3.0922 | 3.1226 | 3.1226 | -0.056 (-1.76%) | 8,860,294 |
| 21 May 2009 | CNY | 3.2291 | 3.2848 | 3.1682 | 3.1784 | 3.1784 | -0.061 (-1.88%) | 17,037,505 |
| 20 May 2009 | CNY | 3.2037 | 3.2798 | 3.1328 | 3.2392 | 3.2392 | +0.061 (+1.91%) | 19,830,961 |
| 19 May 2009 | CNY | 3.2291 | 3.2291 | 3.1733 | 3.1784 | 3.1784 | -0.015 (-0.48%) | 13,066,566 |
| 18 May 2009 | CNY | 3.1378 | 3.2291 | 3.1125 | 3.1936 | 3.1936 | +0.025 (+0.80%) | 14,614,222 |
| 15 May 2009 | CNY | 3.1328 | 3.1733 | 3.0821 | 3.1682 | 3.1682 | +0.051 (+1.63%) | 13,362,115 |
| 14 May 2009 | CNY | 3.1226 | 3.148 | 3.077 | 3.1175 | 3.1175 | -0.025 (-0.81%) | 9,512,847 |
| 13 May 2009 | CNY | 3.0922 | 3.148 | 3.077 | 3.1429 | 3.1429 | +0.046 (+1.47%) | 11,651,563 |
| 12 May 2009 | CNY | 2.9959 | 3.1023 | 2.9756 | 3.0973 | 3.0973 | +0.071 (+2.35%) | 9,490,407 |
| 11 May 2009 | CNY | 3.2645 | 3.2798 | 3.0212 | 3.0263 | 3.0263 | -0.233 (-7.15%) | 18,995,786 |
| 8 May 2009 | CNY | 3.2189 | 3.3152 | 3.1328 | 3.2595 | 3.2595 | +0.015 (+0.47%) | 20,920,930 |
| 7 May 2009 | CNY | 3.371 | 3.3811 | 3.1936 | 3.2443 | 3.2443 | -0.081 (-2.44%) | 23,094,103 |
| 6 May 2009 | CNY | 3.2645 | 3.3254 | 3.2139 | 3.3254 | 3.3254 | +0.061 (+1.87%) | 19,876,653 |
| 5 May 2009 | CNY | 3.2544 | 3.2848 | 3.2037 | 3.2645 | 3.2645 | +0.041 (+1.26%) | 17,870,981 |
| 4 May 2009 | CNY | 3.0719 | 3.2443 | 3.0669 | 3.224 | 3.224 | +0.172 (+5.65%) | 22,182,906 |
| 30 Apr 2009 | CNY | 3.077 | 3.077 | 2.9807 | 3.0516 | 3.0516 | -0.005 (-0.17%) | 18,857,628 |
| 29 Apr 2009 | CNY | 2.9401 | 3.0567 | 2.9351 | 3.0567 | 3.0567 | +0.081 (+2.73%) | 16,010,646 |
| 28 Apr 2009 | CNY | 2.9351 | 2.9756 | 2.8793 | 2.9756 | 2.9756 | -0.01 (-0.34%) | 13,040,842 |
