| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 4.1641 | 4.1692 | 4.041 | 4.0615 | 4.0615 | -0.103 (-2.46%) | 10,464,068 |
| 10 Jun 2009 | CNY | 4.0359 | 4.1949 | 4.0256 | 4.1641 | 4.1641 | +0.154 (+3.84%) | 16,012,733 |
| 9 Jun 2009 | CNY | 4.1333 | 4.1385 | 3.9436 | 4.0103 | 4.0103 | -0.102 (-2.49%) | 15,279,314 |
| 8 Jun 2009 | CNY | 4.1539 | 4.1949 | 4.1077 | 4.1128 | 4.1128 | -0.046 (-1.11%) | 10,266,393 |
| 5 Jun 2009 | CNY | 4.2821 | 4.318 | 4.1539 | 4.159 | 4.159 | -0.154 (-3.57%) | 17,647,679 |
| 4 Jun 2009 | CNY | 4.1539 | 4.3487 | 4.1026 | 4.3128 | 4.3128 | +0.159 (+3.83%) | 28,888,860 |
| 3 Jun 2009 | CNY | 4.1333 | 4.1795 | 4.1282 | 4.1539 | 4.1539 | +0.026 (+0.62%) | 12,096,598 |
| 2 Jun 2009 | CNY | 4.1385 | 4.1795 | 4.1077 | 4.1282 | 4.1282 | -0.005 (-0.12%) | 12,765,181 |
| 1 Jun 2009 | CNY | 4.0769 | 4.1487 | 4.0769 | 4.1333 | 4.1333 | +0.067 (+1.64%) | 11,642,950 |
| 27 May 2009 | CNY | 4.0821 | 4.159 | 4.0462 | 4.0667 | 4.0667 | -0.015 (-0.38%) | 7,365,114 |
| 26 May 2009 | CNY | 4.0769 | 4.1385 | 4.0513 | 4.0821 | 4.0821 | +0.005 (+0.13%) | 9,845,107 |
| 25 May 2009 | CNY | 4.0769 | 4.0872 | 3.8923 | 4.0769 | 4.0769 | -0.067 (-1.61%) | 12,118,501 |
| 22 May 2009 | CNY | 4.1026 | 4.1795 | 4.0769 | 4.1436 | 4.1436 | +0.041 (+1.00%) | 8,761,613 |
| 21 May 2009 | CNY | 4.2872 | 4.2872 | 4.0769 | 4.1026 | 4.1026 | -0.195 (-4.53%) | 22,662,736 |
| 20 May 2009 | CNY | 4.3846 | 4.3846 | 4.2974 | 4.2974 | 4.2974 | -0.062 (-1.41%) | 13,199,292 |
| 19 May 2009 | CNY | 4.3487 | 4.3692 | 4.2821 | 4.359 | 4.359 | +0.046 (+1.07%) | 19,094,201 |
| 18 May 2009 | CNY | 4.3795 | 4.3846 | 4.2308 | 4.3128 | 4.3128 | -0.067 (-1.52%) | 12,336,460 |
| 15 May 2009 | CNY | 4.3487 | 4.4564 | 4.3333 | 4.3795 | 4.3795 | +0.021 (+0.47%) | 16,387,519 |
| 14 May 2009 | CNY | 4.3385 | 4.3846 | 4.2564 | 4.359 | 4.359 | +0.005 (+0.12%) | 19,108,800 |
| 13 May 2009 | CNY | 4.3231 | 4.359 | 4.2615 | 4.3539 | 4.3539 | +0.046 (+1.07%) | 13,873,546 |
| 12 May 2009 | CNY | 4.1539 | 4.3077 | 4.1282 | 4.3077 | 4.3077 | +0.082 (+1.94%) | 12,027,336 |
| 11 May 2009 | CNY | 4.518 | 4.5282 | 4.2051 | 4.2256 | 4.2256 | -0.308 (-6.79%) | 23,184,378 |
| 8 May 2009 | CNY | 4.4615 | 4.6051 | 4.359 | 4.5333 | 4.5333 | +0.077 (+1.73%) | 25,279,376 |
| 7 May 2009 | CNY | 4.6667 | 4.718 | 4.3641 | 4.4564 | 4.4564 | -0.174 (-3.77%) | 37,327,063 |
| 6 May 2009 | CNY | 4.7333 | 4.8667 | 4.6308 | 4.6308 | 4.6308 | 0.0 (0.0%) | 48,255,593 |
| 5 May 2009 | CNY | 4.7333 | 4.8667 | 4.6154 | 4.6308 | 4.6308 | -0.102 (-2.17%) | 48,255,593 |
| 4 May 2009 | CNY | 4.6051 | 4.8 | 4.5128 | 4.7333 | 4.7333 | +0.159 (+3.47%) | 55,407,980 |
| 30 Apr 2009 | CNY | 4.4564 | 4.7026 | 4.3795 | 4.5744 | 4.5744 | +0.077 (+1.71%) | 57,314,632 |
| 29 Apr 2009 | CNY | 4.4821 | 4.6154 | 4.2564 | 4.4974 | 4.4974 | +0.015 (+0.34%) | 49,065,213 |
| 28 Apr 2009 | CNY | 4.4051 | 4.6051 | 4.359 | 4.4821 | 4.4821 | +0.057 (+1.28%) | 74,389,276 |
