| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | CNY | 6.88 | 7.16 | 6.88 | 7.09 | 7.09 | -0.12 (-1.66%) | 7,600,230 |
| 16 Jun 2009 | CNY | 7.36 | 7.54 | 7.12 | 7.21 | 7.21 | -0.16 (-2.17%) | 7,470,866 |
| 15 Jun 2009 | CNY | 6.94 | 7.37 | 6.93 | 7.37 | 7.37 | +0.35 (+4.99%) | 7,698,855 |
| 12 Jun 2009 | CNY | 7.37 | 7.4 | 7.02 | 7.02 | 7.02 | -0.37 (-5.01%) | 10,618,653 |
| 11 Jun 2009 | CNY | 7.41 | 7.54 | 7.23 | 7.39 | 7.39 | -0.01 (-0.14%) | 9,470,327 |
| 10 Jun 2009 | CNY | 7.08 | 7.4 | 6.94 | 7.4 | 7.4 | +0.35 (+4.96%) | 11,192,912 |
| 9 Jun 2009 | CNY | 7.08 | 7.25 | 6.88 | 7.05 | 7.05 | +0.1 (+1.44%) | 14,724,883 |
| 8 Jun 2009 | CNY | 6.85 | 6.95 | 6.71 | 6.95 | 6.95 | +0.33 (+4.98%) | 17,821,913 |
| 5 Jun 2009 | CNY | 6.3 | 6.62 | 6.26 | 6.62 | 6.62 | +0.32 (+5.08%) | 11,066,657 |
| 4 Jun 2009 | CNY | 6.31 | 6.38 | 6.18 | 6.3 | 6.3 | -0.08 (-1.25%) | 5,763,214 |
| 3 Jun 2009 | CNY | 6.31 | 6.46 | 6.23 | 6.38 | 6.38 | 0.0 (0.0%) | 5,572,662 |
| 2 Jun 2009 | CNY | 6.18 | 6.46 | 6.06 | 6.38 | 6.38 | +0.23 (+3.74%) | 11,503,234 |
| 1 Jun 2009 | CNY | 6.18 | 6.26 | 6.11 | 6.15 | 6.15 | +0.03 (+0.49%) | 5,746,759 |
| 27 May 2009 | CNY | 6.09 | 6.23 | 6.09 | 6.12 | 6.12 | +0.05 (+0.82%) | 6,222,776 |
| 26 May 2009 | CNY | 5.99 | 6.29 | 5.99 | 6.07 | 6.07 | +0.03 (+0.50%) | 10,468,327 |
| 25 May 2009 | CNY | 5.69 | 6.1 | 5.61 | 6.04 | 6.04 | +0.19 (+3.25%) | 7,637,140 |
| 22 May 2009 | CNY | 5.58 | 5.85 | 5.57 | 5.85 | 5.85 | +0.28 (+5.03%) | 6,618,235 |
| 21 May 2009 | CNY | 5.69 | 5.85 | 5.51 | 5.57 | 5.57 | -0.2 (-3.47%) | 7,418,690 |
| 20 May 2009 | CNY | 5.93 | 6.12 | 5.77 | 5.77 | 5.77 | -0.19 (-3.19%) | 5,862,341 |
| 19 May 2009 | CNY | 6.05 | 6.08 | 5.91 | 5.96 | 5.96 | -0.07 (-1.16%) | 5,840,843 |
| 18 May 2009 | CNY | 5.95 | 6.16 | 5.87 | 6.03 | 6.03 | +0.11 (+1.86%) | 8,954,715 |
| 15 May 2009 | CNY | 5.65 | 5.92 | 5.63 | 5.92 | 5.92 | +0.28 (+4.96%) | 9,296,792 |
| 14 May 2009 | CNY | 5.65 | 5.72 | 5.58 | 5.64 | 5.64 | -0.13 (-2.25%) | 4,730,700 |
| 13 May 2009 | CNY | 5.68 | 5.83 | 5.61 | 5.77 | 5.77 | +0.22 (+3.96%) | 12,422,542 |
| 12 May 2009 | CNY | 5.23 | 5.55 | 5.22 | 5.55 | 5.55 | +0.26 (+4.91%) | 3,100,630 |
| 11 May 2009 | CNY | 5.51 | 5.54 | 5.28 | 5.29 | 5.29 | -0.18 (-3.29%) | 4,129,018 |
| 8 May 2009 | CNY | 5.58 | 5.63 | 5.36 | 5.47 | 5.47 | -0.11 (-1.97%) | 6,008,123 |
| 7 May 2009 | CNY | 5.63 | 5.74 | 5.51 | 5.58 | 5.58 | -0.04 (-0.71%) | 5,957,014 |
| 6 May 2009 | CNY | 5.6 | 5.68 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 4,362,706 |
| 5 May 2009 | CNY | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | -0.05 (-0.88%) | 5,043,142 |
