| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 5.9 | 5.98 | 5.78 | 5.79 | 5.79 | -0.14 (-2.36%) | 12,348,384 |
| 10 Jun 2009 | CNY | 5.91 | 6.02 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 11,855,578 |
| 9 Jun 2009 | CNY | 5.9 | 5.92 | 5.67 | 5.88 | 5.88 | -0.02 (-0.34%) | 12,927,978 |
| 8 Jun 2009 | CNY | 5.91 | 6.05 | 5.83 | 5.9 | 5.9 | -0.06 (-1.01%) | 13,431,980 |
| 5 Jun 2009 | CNY | 5.94 | 6.18 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 23,824,426 |
| 4 Jun 2009 | CNY | 6.08 | 6.11 | 5.85 | 5.94 | 5.94 | -0.13 (-2.14%) | 22,856,781 |
| 3 Jun 2009 | CNY | 6.15 | 6.15 | 6.01 | 6.07 | 6.07 | -0.12 (-1.94%) | 34,029,072 |
| 2 Jun 2009 | CNY | 5.8 | 6.36 | 5.74 | 6.19 | 6.19 | +0.41 (+7.09%) | 56,226,902 |
| 1 Jun 2009 | CNY | 5.71 | 5.81 | 5.71 | 5.78 | 5.78 | +0.09 (+1.58%) | 12,033,989 |
| 27 May 2009 | CNY | 5.72 | 5.79 | 5.57 | 5.69 | 5.69 | -0.06 (-1.04%) | 7,742,401 |
| 26 May 2009 | CNY | 5.6 | 5.77 | 5.59 | 5.75 | 5.75 | +0.13 (+2.31%) | 11,679,344 |
| 25 May 2009 | CNY | 5.57 | 5.69 | 5.43 | 5.62 | 5.62 | -0.1 (-1.75%) | 10,908,241 |
| 22 May 2009 | CNY | 5.66 | 5.75 | 5.61 | 5.72 | 5.72 | +0.04 (+0.70%) | 7,817,092 |
| 21 May 2009 | CNY | 5.84 | 5.91 | 5.65 | 5.68 | 5.68 | -0.17 (-2.91%) | 13,482,231 |
| 20 May 2009 | CNY | 5.93 | 5.96 | 5.82 | 5.85 | 5.85 | -0.08 (-1.35%) | 13,388,129 |
| 19 May 2009 | CNY | 6.08 | 6.15 | 5.83 | 5.93 | 5.93 | 0.0 (0.0%) | 27,919,785 |
| 18 May 2009 | CNY | 5.73 | 5.94 | 5.6 | 5.93 | 5.93 | +0.2 (+3.49%) | 14,568,109 |
| 15 May 2009 | CNY | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
| 14 May 2009 | CNY | 5.64 | 5.84 | 5.63 | 5.73 | 5.73 | -0.02 (-0.35%) | 13,064,816 |
| 13 May 2009 | CNY | 5.66 | 5.82 | 5.54 | 5.75 | 5.75 | +0.08 (+1.41%) | 12,923,416 |
| 12 May 2009 | CNY | 5.55 | 5.67 | 5.4 | 5.67 | 5.67 | +0.06 (+1.07%) | 9,845,808 |
| 11 May 2009 | CNY | 5.89 | 5.96 | 5.6 | 5.61 | 5.61 | -0.26 (-4.43%) | 23,352,634 |
| 8 May 2009 | CNY | 5.6 | 5.87 | 5.56 | 5.87 | 5.87 | +0.23 (+4.08%) | 22,976,174 |
| 7 May 2009 | CNY | 5.77 | 5.82 | 5.53 | 5.64 | 5.64 | -0.12 (-2.08%) | 13,679,790 |
| 6 May 2009 | CNY | 5.65 | 5.76 | 5.59 | 5.76 | 5.76 | +0.09 (+1.59%) | 13,937,269 |
| 5 May 2009 | CNY | 5.71 | 5.74 | 5.61 | 5.67 | 5.67 | -0.04 (-0.70%) | 13,270,722 |
| 4 May 2009 | CNY | 5.68 | 5.76 | 5.55 | 5.71 | 5.71 | +0.2 (+3.63%) | 19,278,108 |
| 30 Apr 2009 | CNY | 5.38 | 5.55 | 5.29 | 5.51 | 5.51 | +0.16 (+2.99%) | 14,189,063 |
| 29 Apr 2009 | CNY | 5.3 | 5.39 | 5.18 | 5.35 | 5.35 | +0.06 (+1.13%) | 11,482,484 |
| 28 Apr 2009 | CNY | 5.14 | 5.3 | 5.13 | 5.29 | 5.29 | +0.13 (+2.52%) | 7,292,928 |
