| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 9.4067 | 9.84 | 9.4 | 9.4133 | 9.4133 | +0.007 (+0.07%) | 6,820,875 |
| 4 Jun 2009 | CNY | 9.5333 | 9.54 | 9.2 | 9.4067 | 9.4067 | -0.127 (-1.33%) | 7,287,049 |
| 3 Jun 2009 | CNY | 8.9933 | 9.54 | 8.9933 | 9.5333 | 9.5333 | +0.467 (+5.15%) | 10,325,094 |
| 2 Jun 2009 | CNY | 8.7933 | 9.1667 | 8.72 | 9.0667 | 9.0667 | +0.273 (+3.11%) | 6,842,508 |
| 1 Jun 2009 | CNY | 8.7467 | 8.86 | 8.68 | 8.7933 | 8.7933 | +0.073 (+0.84%) | 4,144,998 |
| 27 May 2009 | CNY | 8.82 | 8.9267 | 8.6133 | 8.72 | 8.72 | -0.1 (-1.13%) | 3,991,207 |
| 26 May 2009 | CNY | 8.7333 | 8.9 | 8.6 | 8.82 | 8.82 | +0.027 (+0.30%) | 4,230,891 |
| 25 May 2009 | CNY | 8.5333 | 8.8933 | 8.4 | 8.7933 | 8.7933 | -0.14 (-1.57%) | 5,491,420 |
| 22 May 2009 | CNY | 9.0667 | 9.0667 | 8.8267 | 8.9333 | 8.9333 | -0.167 (-1.83%) | 3,953,860 |
| 21 May 2009 | CNY | 9.0667 | 9.2267 | 8.94 | 9.1 | 9.1 | +0.047 (+0.52%) | 5,077,074 |
| 20 May 2009 | CNY | 9.12 | 9.3133 | 8.9667 | 9.0533 | 9.0533 | +0.047 (+0.52%) | 8,383,096 |
| 19 May 2009 | CNY | 8.6067 | 9.0933 | 8.5467 | 9.0067 | 9.0067 | +0.44 (+5.14%) | 11,351,859 |
| 18 May 2009 | CNY | 8.5533 | 8.6 | 8.3 | 8.5667 | 8.5667 | -0.08 (-0.93%) | 4,464,181 |
| 15 May 2009 | CNY | 8.62 | 8.8333 | 8.52 | 8.6467 | 8.6467 | +0.047 (+0.54%) | 5,814,205 |
| 14 May 2009 | CNY | 8.6667 | 8.7067 | 8.4133 | 8.6 | 8.6 | -0.133 (-1.53%) | 5,609,148 |
| 13 May 2009 | CNY | 8.9533 | 8.9533 | 8.66 | 8.7333 | 8.7333 | -0.153 (-1.73%) | 5,853,606 |
| 12 May 2009 | CNY | 8.9133 | 9.0333 | 8.56 | 8.8867 | 8.8867 | -0.04 (-0.45%) | 7,536,400 |
| 11 May 2009 | CNY | 9.2 | 9.46 | 8.92 | 8.9267 | 8.9267 | -0.367 (-3.94%) | 7,306,864 |
| 8 May 2009 | CNY | 8.9333 | 9.4133 | 8.8 | 9.2933 | 9.2933 | +0.353 (+3.95%) | 9,644,320 |
| 7 May 2009 | CNY | 8.5733 | 8.94 | 8.5733 | 8.94 | 8.94 | +0.393 (+4.60%) | 12,126,945 |
| 6 May 2009 | CNY | 8.72 | 8.8333 | 8.5333 | 8.5467 | 8.5467 | -0.167 (-1.91%) | 6,609,616 |
| 5 May 2009 | CNY | 8.9333 | 9 | 8.6067 | 8.7133 | 8.7133 | -0.213 (-2.39%) | 7,769,772 |
| 4 May 2009 | CNY | 8.7533 | 9.0267 | 8.6867 | 8.9267 | 8.9267 | +0.16 (+1.83%) | 6,379,908 |
| 30 Apr 2009 | CNY | 8.6 | 8.8867 | 8.6 | 8.7667 | 8.7667 | +0.22 (+2.57%) | 8,777,616 |
| 29 Apr 2009 | CNY | 8.3067 | 8.6267 | 8 | 8.5467 | 8.5467 | +0.113 (+1.34%) | 8,620,860 |
| 28 Apr 2009 | CNY | 8.4333 | 8.4333 | 8.4333 | 8.4333 | 8.4333 | 0.0 (0.0%) | 0 |
| 27 Apr 2009 | CNY | 8.7467 | 8.8133 | 8.2067 | 8.4333 | 8.4333 | -0.333 (-3.80%) | 9,451,912 |
| 24 Apr 2009 | CNY | 9.0667 | 9.16 | 8.76 | 8.7667 | 8.7667 | -0.2 (-2.23%) | 5,819,539 |
| 23 Apr 2009 | CNY | 8.4133 | 8.9867 | 8.3933 | 8.9667 | 8.9667 | +0.393 (+4.59%) | 11,603,854 |
| 22 Apr 2009 | CNY | 8.9 | 8.9933 | 8.2667 | 8.5733 | 8.5733 | -0.027 (-0.31%) | 14,117,272 |
