| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | CNY | 6.9045 | 7.2455 | 6.8455 | 7.1727 | 7.1727 | +0.136 (+1.94%) | 17,933,267 |
| 22 May 2009 | CNY | 6.8091 | 7.1409 | 6.7727 | 7.0364 | 7.0364 | +0.227 (+3.34%) | 23,284,945 |
| 21 May 2009 | CNY | 7 | 7.0864 | 6.7773 | 6.8091 | 6.8091 | -0.236 (-3.36%) | 22,967,269 |
| 20 May 2009 | CNY | 7.2 | 7.2136 | 7.0455 | 7.0455 | 7.0455 | -0.132 (-1.84%) | 20,649,263 |
| 19 May 2009 | CNY | 7.15 | 7.2046 | 7.0046 | 7.1773 | 7.1773 | +0.036 (+0.51%) | 27,023,304 |
| 18 May 2009 | CNY | 7.1227 | 7.2046 | 6.9955 | 7.1409 | 7.1409 | -0.018 (-0.25%) | 15,430,305 |
| 15 May 2009 | CNY | 7.2273 | 7.2682 | 7.0227 | 7.1591 | 7.1591 | +0.023 (+0.32%) | 23,029,611 |
| 14 May 2009 | CNY | 7 | 7.2636 | 6.9546 | 7.1364 | 7.1364 | -0.059 (-0.82%) | 20,364,216 |
| 12 May 2009 | CNY | 6.9818 | 7.2046 | 6.9364 | 7.1955 | 7.1955 | +0.123 (+1.74%) | 21,648,673 |
| 11 May 2009 | CNY | 7.8546 | 7.8636 | 7.0727 | 7.0727 | 7.0727 | -0.786 (-10.01%) | 48,437,994 |
| 8 May 2009 | CNY | 7.9091 | 8 | 7.7 | 7.8591 | 7.8591 | -0.154 (-1.93%) | 27,603,725 |
| 7 May 2009 | CNY | 7.6591 | 8.0818 | 7.6364 | 8.0136 | 8.0136 | +0.336 (+4.38%) | 45,995,265 |
| 6 May 2009 | CNY | 7.5409 | 7.7955 | 7.5046 | 7.6773 | 7.6773 | +0.109 (+1.44%) | 26,859,166 |
| 5 May 2009 | CNY | 7.5182 | 7.8182 | 7.4318 | 7.5682 | 7.5682 | +0.045 (+0.60%) | 33,387,976 |
| 4 May 2009 | CNY | 7.45 | 7.5591 | 7.3455 | 7.5227 | 7.5227 | +0.091 (+1.22%) | 20,529,645 |
| 30 Apr 2009 | CNY | 7.2955 | 7.5227 | 7.2273 | 7.4318 | 7.4318 | +0.168 (+2.32%) | 15,036,784 |
| 29 Apr 2009 | CNY | 7.1591 | 7.3182 | 7.0909 | 7.2636 | 7.2636 | +0.045 (+0.63%) | 11,789,091 |
| 28 Apr 2009 | CNY | 7.3318 | 7.3409 | 6.9273 | 7.2182 | 7.2182 | -0.118 (-1.61%) | 12,394,954 |
| 27 Apr 2009 | CNY | 7.2727 | 7.5455 | 7.2046 | 7.3364 | 7.3364 | +0.018 (+0.25%) | 13,027,242 |
| 24 Apr 2009 | CNY | 7.2318 | 7.3864 | 7.1136 | 7.3182 | 7.3182 | +0.086 (+1.19%) | 9,981,015 |
| 23 Apr 2009 | CNY | 7.2182 | 7.2682 | 7.0818 | 7.2318 | 7.2318 | +0.05 (+0.70%) | 10,832,366 |
| 22 Apr 2009 | CNY | 7.5682 | 7.6636 | 7.0864 | 7.1818 | 7.1818 | -0.396 (-5.22%) | 19,562,892 |
| 21 Apr 2009 | CNY | 7.6591 | 7.8136 | 7.3546 | 7.5773 | 7.5773 | -0.25 (-3.19%) | 23,835,449 |
| 20 Apr 2009 | CNY | 7.8091 | 7.9364 | 7.6273 | 7.8273 | 7.8273 | +0.105 (+1.35%) | 20,719,355 |
| 17 Apr 2009 | CNY | 7.6864 | 7.8591 | 7.5046 | 7.7227 | 7.7227 | +0.05 (+0.65%) | 22,262,308 |
| 16 Apr 2009 | CNY | 8.1091 | 8.1091 | 7.6409 | 7.6727 | 7.6727 | -0.505 (-6.17%) | 33,512,373 |
| 15 Apr 2009 | CNY | 7.7318 | 8.2955 | 7.6182 | 8.1773 | 8.1773 | +0.368 (+4.72%) | 38,169,568 |
| 14 Apr 2009 | CNY | 7.8864 | 7.8864 | 7.6409 | 7.8091 | 7.8091 | -0.091 (-1.15%) | 22,070,853 |
| 13 Apr 2009 | CNY | 8 | 8.0046 | 7.7273 | 7.9 | 7.9 | -0.091 (-1.14%) | 26,422,706 |
| 10 Apr 2009 | CNY | 7.7955 | 8.1091 | 7.6455 | 7.9909 | 7.9909 | +0.259 (+3.35%) | 26,019,910 |
