| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 4.6444 | 4.6711 | 4.5511 | 4.5689 | 4.5689 | -0.102 (-2.19%) | 5,503,299 |
| 1 Jun 2009 | CNY | 4.6311 | 4.7111 | 4.5111 | 4.6711 | 4.6711 | +0.053 (+1.15%) | 13,506,975 |
| 27 May 2009 | CNY | 4.3511 | 4.72 | 4.3244 | 4.6178 | 4.6178 | +0.284 (+6.57%) | 7,565,233 |
| 26 May 2009 | CNY | 4.2222 | 4.3333 | 4.1867 | 4.3333 | 4.3333 | +0.111 (+2.63%) | 2,809,174 |
| 25 May 2009 | CNY | 4.24 | 4.24 | 4.0933 | 4.2222 | 4.2222 | -0.049 (-1.14%) | 2,928,834 |
| 22 May 2009 | CNY | 4.3111 | 4.3333 | 4.2489 | 4.2711 | 4.2711 | -0.036 (-0.83%) | 1,930,671 |
| 21 May 2009 | CNY | 4.4133 | 4.4489 | 4.2 | 4.3067 | 4.3067 | -0.102 (-2.32%) | 3,823,389 |
| 20 May 2009 | CNY | 4.4578 | 4.4933 | 4.4 | 4.4089 | 4.4089 | -0.062 (-1.39%) | 2,827,419 |
| 19 May 2009 | CNY | 4.4356 | 4.4933 | 4.3822 | 4.4711 | 4.4711 | +0.022 (+0.50%) | 4,723,233 |
| 18 May 2009 | CNY | 4.56 | 4.6089 | 4.3644 | 4.4489 | 4.4489 | -0.12 (-2.63%) | 4,567,389 |
| 15 May 2009 | CNY | 4.56 | 4.7111 | 4.5289 | 4.5689 | 4.5689 | -0.035 (-0.77%) | 6,517,683 |
| 14 May 2009 | CNY | 4.6444 | 4.7289 | 4.5111 | 4.6044 | 4.6044 | -0.129 (-2.72%) | 4,644,324 |
| 13 May 2009 | CNY | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 0.0 (0.0%) | 0 |
| 12 May 2009 | CNY | 4.5333 | 4.8 | 4.4667 | 4.7333 | 4.7333 | +0.111 (+2.40%) | 7,880,276 |
| 11 May 2009 | CNY | 4.5022 | 4.8489 | 4.5022 | 4.6222 | 4.6222 | +0.129 (+2.87%) | 13,126,711 |
| 8 May 2009 | CNY | 4.4844 | 4.6222 | 4.4667 | 4.4933 | 4.4933 | +0.129 (+2.95%) | 5,301,423 |
| 7 May 2009 | CNY | 4.5467 | 4.56 | 4.3022 | 4.3644 | 4.3644 | -0.147 (-3.25%) | 3,343,893 |
| 6 May 2009 | CNY | 4.4489 | 4.5689 | 4.4444 | 4.5111 | 4.5111 | +0.053 (+1.20%) | 3,868,085 |
| 5 May 2009 | CNY | 4.4667 | 4.4889 | 4.3644 | 4.4578 | 4.4578 | 0.0 (0.0%) | 4,051,426 |
| 4 May 2009 | CNY | 4.44 | 4.4756 | 4.36 | 4.4578 | 4.4578 | +0.071 (+1.62%) | 4,649,231 |
| 30 Apr 2009 | CNY | 4.4578 | 4.4578 | 4.2756 | 4.3867 | 4.3867 | -0.013 (-0.30%) | 2,482,591 |
| 29 Apr 2009 | CNY | 4.5156 | 4.5511 | 4.3378 | 4.4 | 4.4 | -0.111 (-2.46%) | 3,164,321 |
| 28 Apr 2009 | CNY | 4.3111 | 4.5511 | 4.2444 | 4.5111 | 4.5111 | +0.231 (+5.40%) | 5,763,944 |
| 27 Apr 2009 | CNY | 4.16 | 4.3556 | 4.16 | 4.28 | 4.28 | +0.022 (+0.52%) | 3,548,144 |
| 24 Apr 2009 | CNY | 4.2756 | 4.3067 | 4.2267 | 4.2578 | 4.2578 | -0.009 (-0.21%) | 1,496,871 |
| 23 Apr 2009 | CNY | 4.2711 | 4.32 | 4.2222 | 4.2667 | 4.2667 | 0.0 (0.0%) | 2,239,503 |
| 22 Apr 2009 | CNY | 4.48 | 4.4978 | 4.24 | 4.2667 | 4.2667 | -0.204 (-4.57%) | 4,459,293 |
| 21 Apr 2009 | CNY | 4.52 | 4.5289 | 4.4222 | 4.4711 | 4.4711 | -0.102 (-2.23%) | 2,638,905 |
| 20 Apr 2009 | CNY | 4.4533 | 4.5822 | 4.3556 | 4.5733 | 4.5733 | +0.049 (+1.08%) | 4,024,995 |
| 17 Apr 2009 | CNY | 4.6756 | 4.6889 | 4.5156 | 4.5244 | 4.5244 | -0.169 (-3.60%) | 3,545,543 |
