| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | CNY | 6.189 | 6.28 | 5.9387 | 6.107 | 6.107 | -0.141 (-2.26%) | 28,501,161 |
| 21 May 2009 | CNY | 5.8249 | 6.3573 | 5.7339 | 6.2481 | 6.2481 | +0.391 (+6.68%) | 49,287,171 |
| 20 May 2009 | CNY | 5.5519 | 6.0797 | 5.5519 | 5.8568 | 5.8568 | +0.305 (+5.49%) | 49,801,575 |
| 19 May 2009 | CNY | 5.4836 | 5.7157 | 5.4608 | 5.5519 | 5.5519 | +0.077 (+1.41%) | 28,365,997 |
| 18 May 2009 | CNY | 5.2788 | 5.5746 | 5.1924 | 5.4745 | 5.4745 | +0.109 (+2.04%) | 18,228,877 |
| 15 May 2009 | CNY | 5.4972 | 5.5974 | 5.3016 | 5.3653 | 5.3653 | -0.159 (-2.88%) | 19,446,380 |
| 14 May 2009 | CNY | 5.4426 | 5.6884 | 5.4062 | 5.5246 | 5.5246 | +0.041 (+0.75%) | 23,477,813 |
| 13 May 2009 | CNY | 5.2515 | 5.5428 | 5.1969 | 5.4836 | 5.4836 | +0.164 (+3.08%) | 23,491,107 |
| 12 May 2009 | CNY | 5.0331 | 5.3334 | 5.0058 | 5.3198 | 5.3198 | +0.218 (+4.28%) | 21,827,337 |
| 11 May 2009 | CNY | 5.4881 | 5.4881 | 5.0968 | 5.1013 | 5.1013 | -0.391 (-7.13%) | 30,491,859 |
| 8 May 2009 | CNY | 5.6975 | 5.7521 | 5.4836 | 5.4927 | 5.4927 | -0.241 (-4.21%) | 28,978,384 |
| 7 May 2009 | CNY | 5.6201 | 5.8659 | 5.4426 | 5.7339 | 5.7339 | +0.091 (+1.61%) | 34,535,973 |
| 6 May 2009 | CNY | 5.6019 | 5.7657 | 5.5291 | 5.6429 | 5.6429 | +0.005 (+0.08%) | 32,759,842 |
| 5 May 2009 | CNY | 5.3698 | 5.8704 | 5.3016 | 5.6383 | 5.6383 | +0.269 (+5.00%) | 46,579,084 |
| 4 May 2009 | CNY | 5.0558 | 5.4563 | 5.0513 | 5.3698 | 5.3698 | +0.273 (+5.36%) | 37,477,183 |
| 30 Apr 2009 | CNY | 5.0012 | 5.247 | 4.9876 | 5.0968 | 5.0968 | +0.091 (+1.82%) | 30,196,955 |
| 29 Apr 2009 | CNY | 4.8693 | 5.1742 | 4.801 | 5.0058 | 5.0058 | +0.064 (+1.29%) | 44,077,027 |
| 28 Apr 2009 | CNY | 4.5143 | 5.0058 | 4.4961 | 4.9421 | 4.9421 | +0.314 (+6.78%) | 39,738,580 |
| 27 Apr 2009 | CNY | 4.7009 | 4.7782 | 4.4369 | 4.6281 | 4.6281 | -0.232 (-4.78%) | 39,744,071 |
| 24 Apr 2009 | CNY | 5.2333 | 5.2697 | 4.8192 | 4.8602 | 4.8602 | -0.387 (-7.37%) | 68,705,435 |
| 23 Apr 2009 | CNY | 4.7691 | 5.247 | 4.5188 | 5.247 | 5.247 | +0.478 (+10.02%) | 97,523,516 |
| 22 Apr 2009 | CNY | 4.7145 | 4.9921 | 4.578 | 4.7691 | 4.7691 | +0.123 (+2.64%) | 59,705,869 |
| 21 Apr 2009 | CNY | 4.528 | 4.6872 | 4.4597 | 4.6463 | 4.6463 | +0.096 (+2.10%) | 22,273,611 |
| 20 Apr 2009 | CNY | 4.4915 | 4.6053 | 4.4369 | 4.5507 | 4.5507 | +0.045 (+1.01%) | 17,795,263 |
| 17 Apr 2009 | CNY | 4.6326 | 4.6872 | 4.4688 | 4.5052 | 4.5052 | -0.123 (-2.66%) | 17,346,934 |
| 16 Apr 2009 | CNY | 4.6599 | 4.76 | 4.5689 | 4.6281 | 4.6281 | -0.027 (-0.59%) | 24,532,435 |
| 15 Apr 2009 | CNY | 4.7464 | 4.8192 | 4.578 | 4.6554 | 4.6554 | -0.114 (-2.38%) | 24,525,966 |
| 14 Apr 2009 | CNY | 4.7191 | 4.8829 | 4.6099 | 4.7691 | 4.7691 | +0.027 (+0.58%) | 25,227,093 |
| 13 Apr 2009 | CNY | 4.8693 | 5.0376 | 4.6827 | 4.7418 | 4.7418 | +0.064 (+1.36%) | 33,927,858 |
| 10 Apr 2009 | CNY | 4.5006 | 4.7464 | 4.4415 | 4.6781 | 4.6781 | +0.191 (+4.26%) | 26,129,642 |
