| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 4.7071 | 4.7857 | 4.5929 | 4.7143 | 4.7143 | +0.014 (+0.30%) | 22,872,676 |
| 2 Jun 2009 | CNY | 4.7143 | 4.7857 | 4.6429 | 4.7 | 4.7 | -0.007 (-0.15%) | 25,429,266 |
| 1 Jun 2009 | CNY | 4.6286 | 4.7643 | 4.5643 | 4.7071 | 4.7071 | +0.086 (+1.85%) | 21,096,768 |
| 27 May 2009 | CNY | 4.6 | 4.7071 | 4.5429 | 4.6214 | 4.6214 | +0.05 (+1.09%) | 13,683,936 |
| 26 May 2009 | CNY | 4.6429 | 4.7143 | 4.5643 | 4.5714 | 4.5714 | -0.071 (-1.54%) | 15,101,707 |
| 25 May 2009 | CNY | 4.6071 | 4.75 | 4.4929 | 4.6429 | 4.6429 | -0.107 (-2.25%) | 11,785,422 |
| 22 May 2009 | CNY | 4.75 | 4.7571 | 4.5714 | 4.75 | 4.75 | -0.029 (-0.60%) | 16,201,652 |
| 21 May 2009 | CNY | 5 | 5.0714 | 4.7643 | 4.7786 | 4.7786 | -0.264 (-5.24%) | 13,736,105 |
| 20 May 2009 | CNY | 5.0571 | 5.1571 | 4.95 | 5.0429 | 5.0429 | -0.05 (-0.98%) | 13,769,483 |
| 19 May 2009 | CNY | 4.8571 | 5.1643 | 4.8286 | 5.0929 | 5.0929 | +0.243 (+5.01%) | 32,238,613 |
| 18 May 2009 | CNY | 4.75 | 4.8571 | 4.6286 | 4.85 | 4.85 | +0.079 (+1.65%) | 16,903,335 |
| 15 May 2009 | CNY | 4.7786 | 4.8714 | 4.7143 | 4.7714 | 4.7714 | -0.071 (-1.48%) | 17,932,728 |
| 14 May 2009 | CNY | 4.8786 | 4.9286 | 4.7714 | 4.8429 | 4.8429 | -0.114 (-2.30%) | 12,813,164 |
| 13 May 2009 | CNY | 4.8429 | 5.0714 | 4.8429 | 4.9571 | 4.9571 | +0.114 (+2.36%) | 37,842,231 |
| 12 May 2009 | CNY | 4.5714 | 4.85 | 4.5643 | 4.8429 | 4.8429 | +0.186 (+3.99%) | 24,218,227 |
| 11 May 2009 | CNY | 4.7857 | 4.9786 | 4.65 | 4.6571 | 4.6571 | -0.057 (-1.21%) | 31,402,483 |
| 8 May 2009 | CNY | 4.6571 | 4.85 | 4.6357 | 4.7143 | 4.7143 | -0.014 (-0.30%) | 21,941,017 |
| 7 May 2009 | CNY | 4.75 | 4.9143 | 4.6286 | 4.7286 | 4.7286 | +0.007 (+0.15%) | 27,670,056 |
| 6 May 2009 | CNY | 4.65 | 4.7857 | 4.65 | 4.7214 | 4.7214 | -0.036 (-0.75%) | 10,711,360 |
| 5 May 2009 | CNY | 4.75 | 4.8357 | 4.6429 | 4.7571 | 4.7571 | +0.043 (+0.91%) | 24,866,732 |
| 4 May 2009 | CNY | 4.4143 | 4.8071 | 4.4143 | 4.7143 | 4.7143 | +0.343 (+7.84%) | 45,411,676 |
| 30 Apr 2009 | CNY | 4.2357 | 4.4357 | 4.2214 | 4.3714 | 4.3714 | +0.136 (+3.20%) | 24,691,819 |
| 29 Apr 2009 | CNY | 4.0429 | 4.2357 | 4.0429 | 4.2357 | 4.2357 | +0.2 (+4.96%) | 12,654,072 |
| 28 Apr 2009 | CNY | 4.1071 | 4.1786 | 3.9643 | 4.0357 | 4.0357 | -0.129 (-3.09%) | 16,819,320 |
| 27 Apr 2009 | CNY | 4.2214 | 4.2786 | 4.1071 | 4.1643 | 4.1643 | -0.057 (-1.35%) | 11,578,127 |
| 24 Apr 2009 | CNY | 4.35 | 4.3571 | 4.2071 | 4.2214 | 4.2214 | -0.064 (-1.50%) | 16,732,527 |
| 23 Apr 2009 | CNY | 4.3714 | 4.5 | 4.2071 | 4.2857 | 4.2857 | -0.071 (-1.64%) | 22,886,981 |
| 22 Apr 2009 | CNY | 4.5643 | 4.65 | 4.3429 | 4.3571 | 4.3571 | -0.2 (-4.39%) | 20,927,576 |
| 21 Apr 2009 | CNY | 4.6571 | 4.6643 | 4.4929 | 4.5571 | 4.5571 | -0.136 (-2.89%) | 16,202,942 |
| 20 Apr 2009 | CNY | 4.6071 | 4.7929 | 4.5714 | 4.6929 | 4.6929 | -0.164 (-3.38%) | 25,346,004 |
