| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 4.8 | 4.88 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 10,442,637 |
| 1 Jun 2009 | CNY | 4.57 | 4.65 | 4.55 | 4.65 | 4.65 | +0.22 (+4.97%) | 2,434,667 |
| 22 May 2009 | CNY | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -0.11 (-2.42%) | 3,386,154 |
| 21 May 2009 | CNY | 4.42 | 4.6 | 4.39 | 4.54 | 4.54 | +0.07 (+1.57%) | 7,391,233 |
| 20 May 2009 | CNY | 4.68 | 4.73 | 4.47 | 4.47 | 4.47 | -0.16 (-3.46%) | 9,837,254 |
| 19 May 2009 | CNY | 4.69 | 4.77 | 4.59 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,954,669 |
| 18 May 2009 | CNY | 4.89 | 4.94 | 4.6 | 4.68 | 4.68 | -0.11 (-2.30%) | 16,144,964 |
| 15 May 2009 | CNY | 4.55 | 4.79 | 4.49 | 4.79 | 4.79 | +0.23 (+5.04%) | 29,512,287 |
| 14 May 2009 | CNY | 4.56 | 4.56 | 4.51 | 4.56 | 4.56 | +0.22 (+5.07%) | 23,882,230 |
| 13 May 2009 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.21 (+5.08%) | 491,221 |
| 12 May 2009 | CNY | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.2 (+5.09%) | 705,049 |
| 11 May 2009 | CNY | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.19 (+5.08%) | 113,930 |
| 8 Apr 2009 | CNY | 3.75 | 3.83 | 3.68 | 3.74 | 3.74 | +0.09 (+2.47%) | 13,918,741 |
| 7 Apr 2009 | CNY | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | +0.17 (+4.89%) | 4,348,366 |
| 3 Apr 2009 | CNY | 3.52 | 3.57 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 4,537,428 |
| 2 Apr 2009 | CNY | 3.5 | 3.54 | 3.43 | 3.54 | 3.54 | +0.04 (+1.14%) | 6,580,284 |
| 1 Apr 2009 | CNY | 3.52 | 3.59 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 7,018,877 |
| 31 Mar 2009 | CNY | 3.49 | 3.52 | 3.37 | 3.52 | 3.52 | -0.03 (-0.85%) | 8,961,399 |
| 30 Mar 2009 | CNY | 3.53 | 3.56 | 3.46 | 3.55 | 3.55 | +0.03 (+0.85%) | 7,997,307 |
| 27 Mar 2009 | CNY | 3.52 | 3.6 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 5,008,083 |
| 26 Mar 2009 | CNY | 3.52 | 3.55 | 3.4 | 3.52 | 3.52 | 0.0 (0.0%) | 5,778,279 |
| 24 Mar 2009 | CNY | 3.52 | 3.54 | 3.43 | 3.52 | 3.52 | +0.04 (+1.15%) | 4,985,757 |
| 23 Mar 2009 | CNY | 3.5 | 3.62 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 8,529,177 |
| 20 Mar 2009 | CNY | 3.29 | 3.5 | 3.27 | 3.49 | 3.49 | +0.16 (+4.80%) | 11,851,675 |
| 19 Mar 2009 | CNY | 3.27 | 3.34 | 3.19 | 3.33 | 3.33 | +0.07 (+2.15%) | 7,095,071 |
| 18 Mar 2009 | CNY | 3.31 | 3.35 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 5,628,797 |
| 17 Mar 2009 | CNY | 3.23 | 3.32 | 3.23 | 3.31 | 3.31 | +0.06 (+1.85%) | 4,410,134 |
| 16 Mar 2009 | CNY | 3.27 | 3.29 | 3.15 | 3.25 | 3.25 | -0.02 (-0.61%) | 7,454,978 |
| 13 Mar 2009 | CNY | 3.15 | 3.27 | 3.1 | 3.27 | 3.27 | +0.13 (+4.14%) | 9,698,306 |
| 12 Mar 2009 | CNY | 3.1 | 3.16 | 3.04 | 3.14 | 3.14 | +0.01 (+0.32%) | 3,270,171 |
