| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 5.9714 | 6.2714 | 5.8643 | 5.9857 | 5.9857 | +0.007 (+0.12%) | 18,286,573 |
| 9 Jun 2009 | CNY | 5.85 | 5.9786 | 5.65 | 5.9786 | 5.9786 | +0.286 (+5.02%) | 27,811,210 |
| 8 Jun 2009 | CNY | 5.4214 | 5.6929 | 5.3571 | 5.6929 | 5.6929 | +0.272 (+5.01%) | 17,185,676 |
| 5 Jun 2009 | CNY | 5.4143 | 5.6857 | 5.3643 | 5.4214 | 5.4214 | +0.007 (+0.13%) | 15,909,173 |
| 4 Jun 2009 | CNY | 5.1786 | 5.4286 | 5.1143 | 5.4143 | 5.4143 | +0.207 (+3.98%) | 11,715,069 |
| 3 Jun 2009 | CNY | 5.2143 | 5.2357 | 5.1357 | 5.2071 | 5.2071 | 0.0 (0.0%) | 7,767,578 |
| 2 Jun 2009 | CNY | 5.2429 | 5.2786 | 5.1571 | 5.2071 | 5.2071 | -0.014 (-0.27%) | 7,483,295 |
| 1 Jun 2009 | CNY | 5.0786 | 5.3286 | 5.0786 | 5.2214 | 5.2214 | +0.15 (+2.96%) | 13,662,223 |
| 27 May 2009 | CNY | 5.0714 | 5.0929 | 4.9357 | 5.0714 | 5.0714 | +0.064 (+1.28%) | 6,153,179 |
| 26 May 2009 | CNY | 5.0857 | 5.2214 | 5 | 5.0071 | 5.0071 | -0.129 (-2.50%) | 7,364,814 |
| 25 May 2009 | CNY | 4.8214 | 5.2429 | 4.8214 | 5.1357 | 5.1357 | +0.1 (+1.99%) | 9,617,536 |
| 22 May 2009 | CNY | 5.1714 | 5.1857 | 5.0214 | 5.0357 | 5.0357 | -0.25 (-4.73%) | 17,085,044 |
| 21 May 2009 | CNY | 5.6929 | 5.75 | 5.2429 | 5.2857 | 5.2857 | -0.193 (-3.52%) | 34,023,004 |
| 20 May 2009 | CNY | 5.4786 | 5.4786 | 5.4071 | 5.4786 | 5.4786 | +0.264 (+5.07%) | 12,220,178 |
| 19 May 2009 | CNY | 5.0929 | 5.25 | 5.0286 | 5.2143 | 5.2143 | +0.157 (+3.11%) | 13,104,240 |
| 18 May 2009 | CNY | 4.8929 | 5.0643 | 4.8571 | 5.0571 | 5.0571 | +0.186 (+3.81%) | 9,372,487 |
| 15 May 2009 | CNY | 4.9143 | 4.95 | 4.8143 | 4.8714 | 4.8714 | -0.029 (-0.58%) | 4,878,067 |
| 14 May 2009 | CNY | 4.95 | 4.95 | 4.8143 | 4.9 | 4.9 | -0.114 (-2.28%) | 5,745,619 |
| 13 May 2009 | CNY | 4.8571 | 5.1071 | 4.8 | 5.0143 | 5.0143 | +0.143 (+2.93%) | 10,346,866 |
| 12 May 2009 | CNY | 4.8 | 4.8929 | 4.6929 | 4.8714 | 4.8714 | 0.0 (0.0%) | 5,992,063 |
| 11 May 2009 | CNY | 5.1643 | 5.1929 | 4.8714 | 4.8714 | 4.8714 | -0.257 (-5.02%) | 13,262,331 |
| 8 May 2009 | CNY | 5.3214 | 5.3286 | 5.1071 | 5.1286 | 5.1286 | +0.007 (+0.14%) | 10,694,213 |
| 7 May 2009 | CNY | 5.0571 | 5.2571 | 5.0071 | 5.1214 | 5.1214 | +0.1 (+1.99%) | 10,498,615 |
| 6 May 2009 | CNY | 5 | 5.1071 | 4.8929 | 5.0214 | 5.0214 | +0.014 (+0.29%) | 6,236,129 |
| 5 May 2009 | CNY | 5.1143 | 5.1286 | 4.9214 | 5.0071 | 5.0071 | -0.079 (-1.55%) | 6,136,701 |
| 4 May 2009 | CNY | 4.9357 | 5.1071 | 4.8929 | 5.0857 | 5.0857 | +0.2 (+4.09%) | 7,710,108 |
| 30 Apr 2009 | CNY | 4.7071 | 4.8857 | 4.6571 | 4.8857 | 4.8857 | +0.236 (+5.07%) | 5,181,433 |
| 29 Apr 2009 | CNY | 4.5 | 4.6857 | 4.4643 | 4.65 | 4.65 | +0.136 (+3.01%) | 4,328,580 |
| 28 Apr 2009 | CNY | 4.6214 | 4.6857 | 4.4857 | 4.5143 | 4.5143 | -0.179 (-3.81%) | 5,228,938 |
| 27 Apr 2009 | CNY | 4.8571 | 4.9857 | 4.6429 | 4.6929 | 4.6929 | -0.186 (-3.81%) | 5,874,562 |
