| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | CNY | 3.3353 | 3.4353 | 3.3177 | 3.4 | 3.4 | +0.071 (+2.12%) | 13,018,625 |
| 5 Jun 2009 | CNY | 3.4294 | 3.4412 | 3.3235 | 3.3294 | 3.3294 | -0.088 (-2.58%) | 15,036,634 |
| 4 Jun 2009 | CNY | 3.4412 | 3.4647 | 3.3647 | 3.4177 | 3.4177 | -0.053 (-1.52%) | 17,555,384 |
| 3 Jun 2009 | CNY | 3.3412 | 3.5 | 3.3412 | 3.4706 | 3.4706 | +0.135 (+4.06%) | 32,164,613 |
| 2 Jun 2009 | CNY | 3.3294 | 3.3824 | 3.2882 | 3.3353 | 3.3353 | 0.0 (0.0%) | 16,629,855 |
| 1 Jun 2009 | CNY | 3.3 | 3.3353 | 3.2647 | 3.3353 | 3.3353 | +0.035 (+1.07%) | 17,035,985 |
| 27 May 2009 | CNY | 3.3177 | 3.3471 | 3.2118 | 3.3 | 3.3 | +0.018 (+0.54%) | 16,555,385 |
| 26 May 2009 | CNY | 3.2412 | 3.3353 | 3.2177 | 3.2824 | 3.2824 | +0.041 (+1.27%) | 23,781,748 |
| 25 May 2009 | CNY | 3.0882 | 3.2529 | 3.0529 | 3.2412 | 3.2412 | +0.088 (+2.80%) | 17,552,569 |
| 22 May 2009 | CNY | 3.1471 | 3.1765 | 3.1 | 3.1529 | 3.1529 | +0.006 (+0.18%) | 9,205,262 |
| 21 May 2009 | CNY | 3.2118 | 3.2529 | 3.1059 | 3.1471 | 3.1471 | -0.082 (-2.55%) | 16,931,279 |
| 20 May 2009 | CNY | 3.2412 | 3.3294 | 3.2177 | 3.2294 | 3.2294 | 0.0 (0.0%) | 21,721,778 |
| 19 May 2009 | CNY | 3.2353 | 3.3 | 3.2 | 3.2294 | 3.2294 | +0.041 (+1.29%) | 25,790,315 |
| 18 May 2009 | CNY | 3.1824 | 3.2059 | 3.1118 | 3.1882 | 3.1882 | -0.018 (-0.55%) | 14,228,733 |
| 15 May 2009 | CNY | 3.2118 | 3.2529 | 3.1412 | 3.2059 | 3.2059 | 0.0 (0.0%) | 17,239,344 |
| 14 May 2009 | CNY | 3.1588 | 3.2529 | 3.1 | 3.2059 | 3.2059 | +0.024 (+0.74%) | 18,661,965 |
| 13 May 2009 | CNY | 3.1 | 3.2177 | 3.0647 | 3.1824 | 3.1824 | +0.088 (+2.85%) | 18,153,356 |
| 12 May 2009 | CNY | 2.9882 | 3.1 | 2.9824 | 3.0941 | 3.0941 | +0.059 (+1.94%) | 10,284,325 |
| 11 May 2009 | CNY | 3.1765 | 3.2647 | 3.0353 | 3.0353 | 3.0353 | -0.147 (-4.62%) | 23,990,041 |
| 8 May 2009 | CNY | 3.0529 | 3.2706 | 3.0294 | 3.1824 | 3.1824 | +0.13 (+4.24%) | 34,352,479 |
| 7 May 2009 | CNY | 3.1177 | 3.1588 | 3.0059 | 3.0529 | 3.0529 | -0.059 (-1.89%) | 18,528,143 |
| 6 May 2009 | CNY | 3.0941 | 3.1353 | 3.0588 | 3.1118 | 3.1118 | -0.018 (-0.56%) | 18,803,817 |
| 5 May 2009 | CNY | 3.1353 | 3.1412 | 3.0647 | 3.1294 | 3.1294 | +0.006 (+0.19%) | 16,026,064 |
| 4 May 2009 | CNY | 3.0471 | 3.1471 | 3.0294 | 3.1235 | 3.1235 | +0.076 (+2.51%) | 19,437,162 |
| 30 Apr 2009 | CNY | 3.0177 | 3.0824 | 2.9824 | 3.0471 | 3.0471 | +0.041 (+1.37%) | 14,842,383 |
| 29 Apr 2009 | CNY | 2.8882 | 3.0412 | 2.8647 | 3.0059 | 3.0059 | +0.118 (+4.08%) | 16,812,372 |
| 28 Apr 2009 | CNY | 2.7824 | 2.9 | 2.7824 | 2.8882 | 2.8882 | +0.076 (+2.72%) | 11,533,107 |
| 27 Apr 2009 | CNY | 2.9059 | 2.9235 | 2.8059 | 2.8118 | 2.8118 | -0.094 (-3.24%) | 10,554,038 |
| 24 Apr 2009 | CNY | 2.9471 | 2.9765 | 2.8882 | 2.9059 | 2.9059 | -0.035 (-1.20%) | 10,266,143 |
| 23 Apr 2009 | CNY | 2.9294 | 2.9647 | 2.8294 | 2.9412 | 2.9412 | +0.012 (+0.40%) | 12,289,879 |
