| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | CNY | 3.9692 | 4.0923 | 3.9308 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 15,537,737 |
| 17 Jun 2009 | CNY | 3.9615 | 4 | 3.8769 | 3.9846 | 3.9846 | +0.023 (+0.58%) | 15,839,670 |
| 16 Jun 2009 | CNY | 4.0154 | 4.0385 | 3.9308 | 3.9615 | 3.9615 | -0.123 (-3.01%) | 22,480,413 |
| 15 Jun 2009 | CNY | 3.9 | 4.1 | 3.8692 | 4.0846 | 4.0846 | +0.177 (+4.53%) | 36,754,879 |
| 12 Jun 2009 | CNY | 3.7923 | 3.9923 | 3.7846 | 3.9077 | 3.9077 | +0.108 (+2.83%) | 48,144,478 |
| 11 Jun 2009 | CNY | 3.8615 | 3.9462 | 3.7615 | 3.8 | 3.8 | -0.1 (-2.56%) | 21,534,419 |
| 10 Jun 2009 | CNY | 3.7846 | 3.9385 | 3.7385 | 3.9 | 3.9 | +0.115 (+3.05%) | 24,178,713 |
| 9 Jun 2009 | CNY | 3.7231 | 3.8846 | 3.6846 | 3.7846 | 3.7846 | +0.085 (+2.29%) | 21,784,757 |
| 8 Jun 2009 | CNY | 3.7385 | 3.7539 | 3.6615 | 3.7 | 3.7 | -0.023 (-0.62%) | 8,444,260 |
| 5 Jun 2009 | CNY | 3.6615 | 3.7692 | 3.6539 | 3.7231 | 3.7231 | +0.062 (+1.68%) | 15,324,150 |
| 4 Jun 2009 | CNY | 3.7 | 3.7308 | 3.6 | 3.6615 | 3.6615 | -0.054 (-1.45%) | 14,363,525 |
| 3 Jun 2009 | CNY | 3.7846 | 3.7846 | 3.6846 | 3.7154 | 3.7154 | -0.031 (-0.82%) | 17,334,756 |
| 2 Jun 2009 | CNY | 3.9615 | 3.9692 | 3.7231 | 3.7462 | 3.7462 | -0.1 (-2.60%) | 19,623,644 |
| 1 Jun 2009 | CNY | 3.7615 | 3.8692 | 3.7308 | 3.8462 | 3.8462 | +0.092 (+2.46%) | 20,938,830 |
| 27 May 2009 | CNY | 3.7615 | 3.8308 | 3.7077 | 3.7539 | 3.7539 | -0.015 (-0.41%) | 19,841,577 |
| 26 May 2009 | CNY | 3.8231 | 3.9 | 3.7462 | 3.7692 | 3.7692 | -0.054 (-1.41%) | 24,463,540 |
| 25 May 2009 | CNY | 3.5692 | 3.8231 | 3.5077 | 3.8231 | 3.8231 | +0.185 (+5.07%) | 36,493,233 |
| 22 May 2009 | CNY | 3.5308 | 3.6539 | 3.4923 | 3.6385 | 3.6385 | +0.085 (+2.38%) | 18,524,515 |
| 21 May 2009 | CNY | 3.6462 | 3.7308 | 3.4923 | 3.5539 | 3.5539 | -0.115 (-3.14%) | 22,332,767 |
| 20 May 2009 | CNY | 3.6769 | 3.7769 | 3.6308 | 3.6692 | 3.6692 | -0.031 (-0.83%) | 30,151,794 |
| 19 May 2009 | CNY | 3.5462 | 3.7 | 3.5154 | 3.7 | 3.7 | +0.177 (+5.02%) | 45,343,138 |
| 18 May 2009 | CNY | 3.4692 | 3.5692 | 3.4154 | 3.5231 | 3.5231 | +0.038 (+1.10%) | 21,237,330 |
| 15 May 2009 | CNY | 3.4231 | 3.5 | 3.4154 | 3.4846 | 3.4846 | +0.069 (+2.03%) | 17,430,142 |
| 14 May 2009 | CNY | 3.4539 | 3.4615 | 3.3462 | 3.4154 | 3.4154 | -0.046 (-1.33%) | 17,404,812 |
| 13 May 2009 | CNY | 3.4769 | 3.5231 | 3.4385 | 3.4615 | 3.4615 | -0.015 (-0.44%) | 21,721,568 |
| 12 May 2009 | CNY | 3.4308 | 3.4769 | 3.3769 | 3.4769 | 3.4769 | -0.031 (-0.88%) | 21,094,334 |
| 11 May 2009 | CNY | 3.3846 | 3.5231 | 3.3539 | 3.5077 | 3.5077 | +0.154 (+4.59%) | 41,803,321 |
| 8 May 2009 | CNY | 3.3231 | 3.4077 | 3.2615 | 3.3539 | 3.3539 | +0.023 (+0.69%) | 19,356,819 |
| 7 May 2009 | CNY | 3.5077 | 3.5231 | 3.3154 | 3.3308 | 3.3308 | -0.162 (-4.62%) | 30,347,528 |
| 6 May 2009 | CNY | 3.5077 | 3.5615 | 3.4615 | 3.4923 | 3.4923 | -0.054 (-1.52%) | 25,984,077 |
