| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -0.12 (-2.67%) | 11,211,537 |
| 4 Jun 2009 | CNY | 4.37 | 4.51 | 4.25 | 4.5 | 4.5 | +0.1 (+2.27%) | 21,181,382 |
| 3 Jun 2009 | CNY | 4.38 | 4.44 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 12,431,701 |
| 2 Jun 2009 | CNY | 4.33 | 4.47 | 4.29 | 4.41 | 4.41 | +0.1 (+2.32%) | 18,434,496 |
| 1 Jun 2009 | CNY | 4.32 | 4.35 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 8,756,833 |
| 27 May 2009 | CNY | 4.3 | 4.33 | 4.2 | 4.29 | 4.29 | +0.02 (+0.47%) | 7,132,242 |
| 26 May 2009 | CNY | 4.29 | 4.4 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 11,317,662 |
| 25 May 2009 | CNY | 4.29 | 4.29 | 4.13 | 4.25 | 4.25 | -0.09 (-2.07%) | 9,459,899 |
| 22 May 2009 | CNY | 4.31 | 4.47 | 4.26 | 4.34 | 4.34 | +0.03 (+0.70%) | 14,261,781 |
| 21 May 2009 | CNY | 4.28 | 4.34 | 4.17 | 4.31 | 4.31 | +0.03 (+0.70%) | 12,838,878 |
| 20 May 2009 | CNY | 4.37 | 4.4 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 12,606,326 |
| 19 May 2009 | CNY | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,824,338 |
| 18 May 2009 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 15 May 2009 | CNY | 4.36 | 4.43 | 4.29 | 4.36 | 4.36 | -0.03 (-0.68%) | 15,075,059 |
| 14 May 2009 | CNY | 4.26 | 4.43 | 4.19 | 4.39 | 4.39 | +0.15 (+3.54%) | 23,248,689 |
| 13 May 2009 | CNY | 4.24 | 4.3 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 11,828,994 |
| 12 May 2009 | CNY | 4.07 | 4.22 | 4.04 | 4.21 | 4.21 | +0.11 (+2.68%) | 10,493,721 |
| 11 May 2009 | CNY | 4.33 | 4.34 | 4.06 | 4.1 | 4.1 | -0.2 (-4.65%) | 15,212,858 |
| 8 May 2009 | CNY | 4.09 | 4.41 | 4.06 | 4.3 | 4.3 | +0.19 (+4.62%) | 30,666,271 |
| 7 May 2009 | CNY | 4.25 | 4.28 | 4.05 | 4.11 | 4.11 | -0.1 (-2.38%) | 15,603,165 |
| 6 May 2009 | CNY | 4.11 | 4.25 | 4.06 | 4.21 | 4.21 | +0.11 (+2.68%) | 20,201,728 |
| 5 May 2009 | CNY | 4.07 | 4.15 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 13,665,327 |
| 4 May 2009 | CNY | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | +0.13 (+3.33%) | 10,137,254 |
| 30 Apr 2009 | CNY | 3.92 | 3.94 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 7,058,571 |
| 29 Apr 2009 | CNY | 3.82 | 3.9 | 3.77 | 3.9 | 3.9 | +0.08 (+2.09%) | 6,345,664 |
| 28 Apr 2009 | CNY | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | -0.07 (-1.80%) | 7,928,107 |
| 27 Apr 2009 | CNY | 4.01 | 4.1 | 3.88 | 3.89 | 3.89 | -0.15 (-3.71%) | 12,283,785 |
| 24 Apr 2009 | CNY | 3.98 | 4.08 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 11,359,104 |
| 23 Apr 2009 | CNY | 3.98 | 4.02 | 3.86 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,618,215 |
| 22 Apr 2009 | CNY | 4.2 | 4.28 | 3.9 | 3.98 | 3.98 | -0.22 (-5.24%) | 20,496,170 |
