| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 6 | 6.2 | 5.84 | 5.88 | 5.88 | -0.24 (-3.92%) | 69,117,591 |
| 25 May 2009 | CNY | 5.6 | 6.25 | 5.5 | 6.12 | 6.12 | +0.41 (+7.18%) | 85,330,679 |
| 22 May 2009 | CNY | 5.42 | 5.75 | 5.42 | 5.71 | 5.71 | +0.32 (+5.94%) | 50,543,913 |
| 21 May 2009 | CNY | 5.52 | 5.66 | 5.36 | 5.39 | 5.39 | -0.18 (-3.23%) | 35,215,883 |
| 20 May 2009 | CNY | 5.67 | 5.75 | 5.5 | 5.57 | 5.57 | -0.08 (-1.42%) | 37,941,544 |
| 19 May 2009 | CNY | 5.77 | 5.89 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 47,437,809 |
| 18 May 2009 | CNY | 5.7 | 5.74 | 5.5 | 5.72 | 5.72 | +0.03 (+0.53%) | 44,361,708 |
| 15 May 2009 | CNY | 5.46 | 5.87 | 5.4 | 5.69 | 5.69 | +0.25 (+4.60%) | 82,734,549 |
| 14 May 2009 | CNY | 5.43 | 5.53 | 5.36 | 5.44 | 5.44 | +0.01 (+0.18%) | 47,814,300 |
| 13 May 2009 | CNY | 5.23 | 5.57 | 5.23 | 5.43 | 5.43 | +0.26 (+5.03%) | 63,555,815 |
| 12 May 2009 | CNY | 5.05 | 5.17 | 5.02 | 5.17 | 5.17 | +0.1 (+1.97%) | 19,325,931 |
| 11 May 2009 | CNY | 5.39 | 5.43 | 5.06 | 5.07 | 5.07 | -0.32 (-5.94%) | 38,843,722 |
| 8 May 2009 | CNY | 5.28 | 5.48 | 5.24 | 5.39 | 5.39 | +0.06 (+1.13%) | 46,841,719 |
| 7 May 2009 | CNY | 5.44 | 5.45 | 5.2 | 5.33 | 5.33 | -0.06 (-1.11%) | 54,379,103 |
| 6 May 2009 | CNY | 5.15 | 5.48 | 5.11 | 5.39 | 5.39 | +0.24 (+4.66%) | 48,455,319 |
| 5 May 2009 | CNY | 5.1 | 5.24 | 5.06 | 5.15 | 5.15 | +0.07 (+1.38%) | 28,545,380 |
| 4 May 2009 | CNY | 4.94 | 5.11 | 4.94 | 5.08 | 5.08 | +0.14 (+2.83%) | 20,221,149 |
| 30 Apr 2009 | CNY | 4.95 | 5.02 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 17,155,367 |
| 29 Apr 2009 | CNY | 4.89 | 4.95 | 4.82 | 4.91 | 4.91 | +0.05 (+1.03%) | 21,210,527 |
| 28 Apr 2009 | CNY | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | +0.19 (+4.07%) | 19,874,017 |
| 27 Apr 2009 | CNY | 4.97 | 5.01 | 4.65 | 4.67 | 4.67 | -0.3 (-6.04%) | 23,507,283 |
| 24 Apr 2009 | CNY | 5.1 | 5.13 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 22,970,601 |
| 23 Apr 2009 | CNY | 4.96 | 5.15 | 4.96 | 5.09 | 5.09 | +0.05 (+0.99%) | 23,781,948 |
| 22 Apr 2009 | CNY | 5.5 | 5.53 | 4.95 | 5.04 | 5.04 | -0.45 (-8.20%) | 49,674,498 |
| 21 Apr 2009 | CNY | 5.25 | 5.58 | 5.2 | 5.49 | 5.49 | +0.2 (+3.78%) | 75,118,673 |
| 20 Apr 2009 | CNY | 5.12 | 5.33 | 5.09 | 5.29 | 5.29 | +0.15 (+2.92%) | 31,060,461 |
| 17 Apr 2009 | CNY | 5.34 | 5.36 | 5.13 | 5.14 | 5.14 | -0.23 (-4.28%) | 32,483,855 |
| 16 Apr 2009 | CNY | 5.35 | 5.43 | 5.24 | 5.37 | 5.37 | +0.03 (+0.56%) | 61,218,467 |
| 15 Apr 2009 | CNY | 5.2 | 5.36 | 5.04 | 5.34 | 5.34 | +0.12 (+2.30%) | 45,198,993 |
| 14 Apr 2009 | CNY | 5.18 | 5.25 | 5.1 | 5.22 | 5.22 | +0.05 (+0.97%) | 34,620,810 |
