| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 6.95 | 6.95 | 6.74 | 6.77 | 6.77 | -0.12 (-1.74%) | 3,692,282 |
| 26 May 2009 | CNY | 6.92 | 7.08 | 6.82 | 6.89 | 6.89 | -0.07 (-1.01%) | 2,637,589 |
| 25 May 2009 | CNY | 6.76 | 7.04 | 6.65 | 6.96 | 6.96 | +0.05 (+0.72%) | 4,095,596 |
| 22 May 2009 | CNY | 6.98 | 7.13 | 6.63 | 6.91 | 6.91 | -0.07 (-1.00%) | 5,614,726 |
| 21 May 2009 | CNY | 7.07 | 7.18 | 6.86 | 6.98 | 6.98 | -0.12 (-1.69%) | 5,239,933 |
| 20 May 2009 | CNY | 7.07 | 7.35 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 6,018,396 |
| 19 May 2009 | CNY | 7.21 | 7.5 | 7.07 | 7.13 | 7.13 | -0.11 (-1.52%) | 6,041,105 |
| 18 May 2009 | CNY | 7.14 | 7.4 | 6.9 | 7.24 | 7.24 | +0.14 (+1.97%) | 5,407,912 |
| 15 May 2009 | CNY | 6.74 | 7.1 | 6.7 | 7.1 | 7.1 | +0.34 (+5.03%) | 7,267,488 |
| 14 May 2009 | CNY | 6.78 | 7 | 6.7 | 6.76 | 6.76 | -0.09 (-1.31%) | 6,079,684 |
| 13 May 2009 | CNY | 7.04 | 7.2 | 6.74 | 6.85 | 6.85 | -0.19 (-2.70%) | 9,605,245 |
| 12 May 2009 | CNY | 6.63 | 7.04 | 6.62 | 7.04 | 7.04 | +0.34 (+5.07%) | 17,450,810 |
| 11 May 2009 | CNY | 6.91 | 6.91 | 6.6 | 6.7 | 6.7 | +0.12 (+1.82%) | 5,124,856 |
| 8 May 2009 | CNY | 6.26 | 6.58 | 6.18 | 6.58 | 6.58 | +0.31 (+4.94%) | 3,917,455 |
| 7 May 2009 | CNY | 6.22 | 6.34 | 5.9 | 6.27 | 6.27 | +0.1 (+1.62%) | 13,502,509 |
| 6 May 2009 | CNY | 5.91 | 6.2 | 5.86 | 6.17 | 6.17 | +0.27 (+4.58%) | 10,842,751 |
| 5 May 2009 | CNY | 5.63 | 5.9 | 5.63 | 5.9 | 5.9 | +0.28 (+4.98%) | 7,997,573 |
| 4 May 2009 | CNY | 5.66 | 5.7 | 5.51 | 5.62 | 5.62 | +0.1 (+1.81%) | 5,120,085 |
| 30 Apr 2009 | CNY | 5.24 | 5.52 | 5.2 | 5.52 | 5.52 | +0.26 (+4.94%) | 4,503,239 |
| 29 Apr 2009 | CNY | 5.14 | 5.29 | 5.01 | 5.26 | 5.26 | +0.16 (+3.14%) | 3,851,768 |
| 28 Apr 2009 | CNY | 5.01 | 5.19 | 5.01 | 5.1 | 5.1 | -0.15 (-2.86%) | 4,716,870 |
| 27 Apr 2009 | CNY | 5.59 | 5.67 | 5.25 | 5.25 | 5.25 | -0.28 (-5.06%) | 4,161,045 |
| 24 Apr 2009 | CNY | 5.44 | 5.64 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 4,741,448 |
| 23 Apr 2009 | CNY | 5.48 | 5.65 | 5.39 | 5.43 | 5.43 | -0.24 (-4.23%) | 8,529,414 |
| 22 Apr 2009 | CNY | 5.98 | 6.2 | 5.67 | 5.67 | 5.67 | -0.3 (-5.03%) | 15,081,625 |
| 21 Apr 2009 | CNY | 5.69 | 5.97 | 5.63 | 5.97 | 5.97 | +0.28 (+4.92%) | 15,514,944 |
| 20 Apr 2009 | CNY | 5.5 | 5.72 | 5.3 | 5.69 | 5.69 | +0.19 (+3.45%) | 9,095,574 |
| 17 Apr 2009 | CNY | 5.62 | 5.69 | 5.43 | 5.5 | 5.5 | -0.19 (-3.34%) | 7,649,341 |
| 16 Apr 2009 | CNY | 5.69 | 5.87 | 5.67 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,329,113 |
| 15 Apr 2009 | CNY | 5.8 | 5.84 | 5.55 | 5.66 | 5.66 | -0.18 (-3.08%) | 9,483,047 |
