| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 3.19 | 3.345 | 3.145 | 3.33 | 3.33 | +0.115 (+3.58%) | 15,019,142 |
| 15 May 2009 | CNY | 3.25 | 3.275 | 3.175 | 3.215 | 3.215 | +0.005 (+0.16%) | 8,326,628 |
| 14 May 2009 | CNY | 3.16 | 3.215 | 3.14 | 3.21 | 3.21 | +0.02 (+0.63%) | 6,659,960 |
| 13 May 2009 | CNY | 3.23 | 3.24 | 3.155 | 3.19 | 3.19 | -0.035 (-1.09%) | 8,429,936 |
| 12 May 2009 | CNY | 3.14 | 3.27 | 3.105 | 3.225 | 3.225 | +0.055 (+1.74%) | 8,601,090 |
| 11 May 2009 | CNY | 3.345 | 3.37 | 3.155 | 3.17 | 3.17 | -0.2 (-5.93%) | 12,539,004 |
| 8 May 2009 | CNY | 3.325 | 3.42 | 3.245 | 3.37 | 3.37 | +0.03 (+0.90%) | 18,171,908 |
| 7 May 2009 | CNY | 3.425 | 3.49 | 3.285 | 3.34 | 3.34 | -0.05 (-1.47%) | 15,621,324 |
| 6 May 2009 | CNY | 3.36 | 3.445 | 3.31 | 3.39 | 3.39 | +0.01 (+0.30%) | 16,951,612 |
| 5 May 2009 | CNY | 3.305 | 3.42 | 3.265 | 3.38 | 3.38 | +0.105 (+3.21%) | 17,366,354 |
| 4 May 2009 | CNY | 3.21 | 3.275 | 3.16 | 3.275 | 3.275 | +0.09 (+2.83%) | 16,178,196 |
| 29 Apr 2009 | CNY | 3.155 | 3.285 | 3.15 | 3.185 | 3.185 | +0.135 (+4.43%) | 18,230,032 |
| 28 Apr 2009 | CNY | 3.02 | 3.08 | 2.95 | 3.05 | 3.05 | -0.005 (-0.16%) | 11,355,818 |
| 27 Apr 2009 | CNY | 3.3 | 3.3 | 3.03 | 3.055 | 3.055 | -0.31 (-9.21%) | 20,762,880 |
| 24 Apr 2009 | CNY | 3.415 | 3.515 | 3.35 | 3.365 | 3.365 | -0.06 (-1.75%) | 11,099,680 |
| 23 Apr 2009 | CNY | 3.345 | 3.475 | 3.3 | 3.425 | 3.425 | +0.055 (+1.63%) | 15,438,280 |
| 22 Apr 2009 | CNY | 3.59 | 3.68 | 3.36 | 3.37 | 3.37 | -0.2 (-5.60%) | 23,143,494 |
| 21 Apr 2009 | CNY | 3.63 | 3.67 | 3.525 | 3.57 | 3.57 | -0.105 (-2.86%) | 21,782,378 |
| 20 Apr 2009 | CNY | 3.57 | 3.7 | 3.56 | 3.675 | 3.675 | +0.105 (+2.94%) | 21,498,288 |
| 17 Apr 2009 | CNY | 3.7 | 3.725 | 3.55 | 3.57 | 3.57 | -0.145 (-3.90%) | 22,774,594 |
| 16 Apr 2009 | CNY | 3.665 | 3.78 | 3.605 | 3.715 | 3.715 | +0.035 (+0.95%) | 37,654,842 |
| 15 Apr 2009 | CNY | 3.645 | 3.75 | 3.53 | 3.68 | 3.68 | -0.02 (-0.54%) | 32,034,998 |
| 14 Apr 2009 | CNY | 3.555 | 3.78 | 3.525 | 3.7 | 3.7 | +0.12 (+3.35%) | 40,371,638 |
| 13 Apr 2009 | CNY | 3.525 | 3.645 | 3.51 | 3.58 | 3.58 | +0.055 (+1.56%) | 21,024,244 |
| 10 Apr 2009 | CNY | 3.44 | 3.565 | 3.39 | 3.525 | 3.525 | +0.095 (+2.77%) | 20,404,756 |
| 9 Apr 2009 | CNY | 3.4 | 3.455 | 3.325 | 3.43 | 3.43 | +0.03 (+0.88%) | 11,888,184 |
| 8 Apr 2009 | CNY | 3.6 | 3.6 | 3.4 | 3.4 | 3.4 | -0.185 (-5.16%) | 21,648,566 |
| 7 Apr 2009 | CNY | 3.545 | 3.625 | 3.535 | 3.585 | 3.585 | +0.04 (+1.13%) | 14,020,332 |
| 3 Apr 2009 | CNY | 3.69 | 3.695 | 3.535 | 3.545 | 3.545 | -0.15 (-4.06%) | 28,869,638 |
| 2 Apr 2009 | CNY | 3.625 | 3.78 | 3.565 | 3.695 | 3.695 | +0.05 (+1.37%) | 54,039,024 |
