| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 3.7231 | 3.8615 | 3.6385 | 3.6462 | 3.6462 | -0.085 (-2.27%) | 31,381,140 |
| 25 May 2009 | CNY | 3.5154 | 3.7308 | 3.4615 | 3.7308 | 3.7308 | +0.108 (+2.97%) | 20,457,227 |
| 22 May 2009 | CNY | 3.4769 | 3.7 | 3.4769 | 3.6231 | 3.6231 | +0.108 (+3.06%) | 22,461,884 |
| 21 May 2009 | CNY | 3.6231 | 3.6539 | 3.4923 | 3.5154 | 3.5154 | -0.131 (-3.59%) | 16,491,460 |
| 20 May 2009 | CNY | 3.6077 | 3.7385 | 3.5154 | 3.6462 | 3.6462 | +0.062 (+1.72%) | 29,843,463 |
| 19 May 2009 | CNY | 3.6846 | 3.7154 | 3.5769 | 3.5846 | 3.5846 | -0.054 (-1.48%) | 22,808,297 |
| 18 May 2009 | CNY | 3.6 | 3.6462 | 3.4308 | 3.6385 | 3.6385 | +0.077 (+2.16%) | 23,137,179 |
| 15 May 2009 | CNY | 3.5308 | 3.6923 | 3.5 | 3.5615 | 3.5615 | +0.038 (+1.09%) | 30,630,020 |
| 14 May 2009 | CNY | 3.4077 | 3.5769 | 3.3923 | 3.5231 | 3.5231 | +0.077 (+2.23%) | 25,210,433 |
| 13 May 2009 | CNY | 3.3692 | 3.4615 | 3.3308 | 3.4462 | 3.4462 | +0.069 (+2.05%) | 14,290,378 |
| 12 May 2009 | CNY | 3.2692 | 3.3769 | 3.2462 | 3.3769 | 3.3769 | +0.054 (+1.62%) | 11,753,040 |
| 11 May 2009 | CNY | 3.5 | 3.5615 | 3.3231 | 3.3231 | 3.3231 | -0.169 (-4.84%) | 18,358,350 |
| 8 May 2009 | CNY | 3.3846 | 3.5539 | 3.3539 | 3.4923 | 3.4923 | +0.085 (+2.48%) | 23,645,677 |
| 7 May 2009 | CNY | 3.4923 | 3.4923 | 3.3231 | 3.4077 | 3.4077 | -0.092 (-2.64%) | 17,291,528 |
| 6 May 2009 | CNY | 3.4231 | 3.5154 | 3.3769 | 3.5 | 3.5 | +0.038 (+1.11%) | 19,270,590 |
| 5 May 2009 | CNY | 3.3923 | 3.5539 | 3.3462 | 3.4615 | 3.4615 | +0.077 (+2.27%) | 22,797,331 |
| 4 May 2009 | CNY | 3.2077 | 3.4154 | 3.1769 | 3.3846 | 3.3846 | +0.185 (+5.77%) | 15,692,413 |
| 30 Apr 2009 | CNY | 3.1923 | 3.2615 | 3.1923 | 3.2 | 3.2 | +0.046 (+1.46%) | 10,665,059 |
| 29 Apr 2009 | CNY | 3.1539 | 3.1539 | 3.1539 | 3.1539 | 3.1539 | 0.0 (0.0%) | 0 |
| 28 Apr 2009 | CNY | 3.0615 | 3.1539 | 3.0462 | 3.1539 | 3.1539 | +0.069 (+2.25%) | 8,391,977 |
| 27 Apr 2009 | CNY | 3.3231 | 3.3462 | 3.0615 | 3.0846 | 3.0846 | -0.223 (-6.74%) | 16,500,325 |
| 24 Apr 2009 | CNY | 3.4231 | 3.4615 | 3.2923 | 3.3077 | 3.3077 | -0.115 (-3.37%) | 12,927,731 |
| 23 Apr 2009 | CNY | 3.3462 | 3.4615 | 3.2923 | 3.4231 | 3.4231 | +0.038 (+1.14%) | 11,130,307 |
| 22 Apr 2009 | CNY | 3.6769 | 3.7385 | 3.3308 | 3.3846 | 3.3846 | -0.285 (-7.76%) | 26,807,907 |
| 21 Apr 2009 | CNY | 3.5077 | 3.7308 | 3.4846 | 3.6692 | 3.6692 | +0.108 (+3.02%) | 32,457,167 |
| 20 Apr 2009 | CNY | 3.4231 | 3.5692 | 3.4154 | 3.5615 | 3.5615 | +0.138 (+4.04%) | 19,058,282 |
| 17 Apr 2009 | CNY | 3.5154 | 3.5154 | 3.4 | 3.4231 | 3.4231 | -0.1 (-2.84%) | 14,063,029 |
| 16 Apr 2009 | CNY | 3.5385 | 3.5769 | 3.4539 | 3.5231 | 3.5231 | -0.054 (-1.50%) | 18,922,257 |
| 15 Apr 2009 | CNY | 3.5385 | 3.5846 | 3.3923 | 3.5769 | 3.5769 | -0.023 (-0.64%) | 23,917,336 |
| 14 Apr 2009 | CNY | 3.5077 | 3.6539 | 3.5 | 3.6 | 3.6 | +0.123 (+3.54%) | 51,074,939 |
