| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | CNY | 4.86 | 4.9267 | 4.7933 | 4.8133 | 4.8133 | -0.04 (-0.82%) | 6,529,591 |
| 21 May 2009 | CNY | 5.1467 | 5.1533 | 4.6867 | 4.8533 | 4.8533 | -0.28 (-5.45%) | 12,841,873 |
| 20 May 2009 | CNY | 5.0867 | 5.2467 | 5.0333 | 5.1333 | 5.1333 | +0.1 (+1.99%) | 13,763,323 |
| 19 May 2009 | CNY | 5.2067 | 5.2533 | 4.9667 | 5.0333 | 5.0333 | -0.133 (-2.58%) | 15,117,658 |
| 18 May 2009 | CNY | 5.0867 | 5.24 | 4.9933 | 5.1667 | 5.1667 | 0.0 (0.0%) | 13,251,607 |
| 15 May 2009 | CNY | 5.2 | 5.4333 | 5.08 | 5.1667 | 5.1667 | -0.04 (-0.77%) | 19,731,087 |
| 14 May 2009 | CNY | 4.9267 | 5.36 | 4.9133 | 5.2067 | 5.2067 | +0.333 (+6.84%) | 38,772,634 |
| 13 May 2009 | CNY | 4.8133 | 4.9733 | 4.74 | 4.8733 | 4.8733 | +0.047 (+0.97%) | 25,792,723 |
| 12 May 2009 | CNY | 4.3933 | 4.88 | 4.3067 | 4.8267 | 4.8267 | +0.293 (+6.47%) | 42,989,380 |
| 11 May 2009 | CNY | 4.2867 | 4.5333 | 4.2867 | 4.5333 | 4.5333 | 0.0 (0.0%) | 16,394,512 |
| 8 May 2009 | CNY | 4.2867 | 4.5333 | 4.2267 | 4.5333 | 4.5333 | +0.227 (+5.26%) | 16,394,512 |
| 7 May 2009 | CNY | 4.42 | 4.5333 | 4.2067 | 4.3067 | 4.3067 | -0.093 (-2.12%) | 13,965,609 |
| 6 May 2009 | CNY | 4.3333 | 4.4 | 4.3 | 4.4 | 4.4 | +0.033 (+0.76%) | 11,484,790 |
| 5 May 2009 | CNY | 4.26 | 4.4 | 4.22 | 4.3667 | 4.3667 | +0.107 (+2.50%) | 14,212,813 |
| 4 May 2009 | CNY | 4.08 | 4.2733 | 4.08 | 4.26 | 4.26 | +0.113 (+2.73%) | 10,741,191 |
| 30 Apr 2009 | CNY | 4.1333 | 4.3067 | 4.1133 | 4.1467 | 4.1467 | +0.02 (+0.48%) | 7,717,960 |
| 29 Apr 2009 | CNY | 4.0267 | 4.16 | 3.98 | 4.1267 | 4.1267 | +0.14 (+3.51%) | 10,080,211 |
| 28 Apr 2009 | CNY | 3.9333 | 4 | 3.8667 | 3.9867 | 3.9867 | +0.04 (+1.01%) | 6,676,515 |
| 27 Apr 2009 | CNY | 4.2933 | 4.32 | 3.92 | 3.9467 | 3.9467 | -0.353 (-8.22%) | 15,503,979 |
| 24 Apr 2009 | CNY | 4.34 | 4.4267 | 4.2 | 4.3 | 4.3 | -0.047 (-1.07%) | 10,745,595 |
| 23 Apr 2009 | CNY | 4.1867 | 4.4 | 4.1467 | 4.3467 | 4.3467 | +0.16 (+3.82%) | 17,553,313 |
| 22 Apr 2009 | CNY | 4.6467 | 4.66 | 4.1467 | 4.1867 | 4.1867 | -0.407 (-8.85%) | 17,324,484 |
| 21 Apr 2009 | CNY | 4.34 | 4.6467 | 4.3333 | 4.5933 | 4.5933 | +0.167 (+3.76%) | 24,939,921 |
| 20 Apr 2009 | CNY | 3.9933 | 4.52 | 3.9333 | 4.4267 | 4.4267 | +0.313 (+7.62%) | 23,358,748 |
| 17 Apr 2009 | CNY | 4.04 | 4.2867 | 4 | 4.1133 | 4.1133 | +0.073 (+1.81%) | 20,182,123 |
| 16 Apr 2009 | CNY | 4.1 | 4.12 | 3.94 | 4.04 | 4.04 | -0.027 (-0.66%) | 13,984,686 |
| 15 Apr 2009 | CNY | 3.96 | 4.1 | 3.8733 | 4.0667 | 4.0667 | +0.107 (+2.69%) | 14,817,574 |
| 14 Apr 2009 | CNY | 3.8667 | 4 | 3.8333 | 3.96 | 3.96 | +0.047 (+1.19%) | 11,930,859 |
| 13 Apr 2009 | CNY | 3.8467 | 3.9667 | 3.8333 | 3.9133 | 3.9133 | +0.067 (+1.73%) | 10,539,510 |
| 10 Apr 2009 | CNY | 3.72 | 3.8667 | 3.72 | 3.8467 | 3.8467 | +0.107 (+2.85%) | 7,892,122 |
