| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 3.2889 | 3.3056 | 3.1861 | 3.2972 | 3.2972 | +0.011 (+0.34%) | 15,830,103 |
| 2 Jun 2009 | CNY | 3.2861 | 3.3333 | 3.2639 | 3.2861 | 3.2861 | +0.014 (+0.42%) | 9,334,796 |
| 1 Jun 2009 | CNY | 3.3333 | 3.3556 | 3.2722 | 3.2722 | 3.2722 | -0.042 (-1.26%) | 12,199,842 |
| 27 May 2009 | CNY | 3.2472 | 3.3417 | 3.2389 | 3.3139 | 3.3139 | +0.075 (+2.32%) | 10,654,092 |
| 26 May 2009 | CNY | 3.2167 | 3.3 | 3.2167 | 3.2389 | 3.2389 | +0.031 (+0.95%) | 6,623,028 |
| 25 May 2009 | CNY | 3.2 | 3.2278 | 3.1806 | 3.2083 | 3.2083 | -0.047 (-1.45%) | 10,433,469 |
| 22 May 2009 | CNY | 3.25 | 3.2639 | 3.2083 | 3.2556 | 3.2556 | 0.0 (0.0%) | 4,565,008 |
| 21 May 2009 | CNY | 3.3222 | 3.3333 | 3.2167 | 3.2556 | 3.2556 | -0.067 (-2.00%) | 11,428,178 |
| 20 May 2009 | CNY | 3.4028 | 3.4111 | 3.3194 | 3.3222 | 3.3222 | -0.075 (-2.21%) | 15,159,783 |
| 19 May 2009 | CNY | 3.4083 | 3.4222 | 3.375 | 3.3972 | 3.3972 | -0.006 (-0.16%) | 11,650,532 |
| 18 May 2009 | CNY | 3.4167 | 3.4611 | 3.35 | 3.4028 | 3.4028 | -0.033 (-0.97%) | 9,036,802 |
| 15 May 2009 | CNY | 3.4056 | 3.4444 | 3.3583 | 3.4361 | 3.4361 | +0.053 (+1.56%) | 17,956,828 |
| 14 May 2009 | CNY | 3.3611 | 3.4556 | 3.3556 | 3.3833 | 3.3833 | +0.028 (+0.83%) | 25,482,171 |
| 13 May 2009 | CNY | 3.4139 | 3.4167 | 3.3028 | 3.3556 | 3.3556 | -0.056 (-1.63%) | 20,972,430 |
| 12 May 2009 | CNY | 3.3972 | 3.4361 | 3.3389 | 3.4111 | 3.4111 | +0.017 (+0.49%) | 10,539,147 |
| 11 May 2009 | CNY | 3.3889 | 3.4944 | 3.35 | 3.3944 | 3.3944 | +0.033 (+0.99%) | 24,980,853 |
| 8 May 2009 | CNY | 3.4167 | 3.4472 | 3.3056 | 3.3611 | 3.3611 | -0.028 (-0.82%) | 33,003,543 |
| 7 May 2009 | CNY | 3.5 | 3.5139 | 3.3833 | 3.3889 | 3.3889 | -0.083 (-2.40%) | 18,678,592 |
| 6 May 2009 | CNY | 3.5361 | 3.5444 | 3.4389 | 3.4722 | 3.4722 | -0.075 (-2.11%) | 22,230,201 |
| 5 May 2009 | CNY | 3.6083 | 3.6083 | 3.525 | 3.5472 | 3.5472 | -0.075 (-2.07%) | 18,809,092 |
| 4 May 2009 | CNY | 3.5222 | 3.65 | 3.5 | 3.6222 | 3.6222 | +0.136 (+3.90%) | 22,601,973 |
| 30 Apr 2009 | CNY | 3.4972 | 3.5444 | 3.4333 | 3.4861 | 3.4861 | +0.011 (+0.32%) | 26,188,495 |
| 29 Apr 2009 | CNY | 3.55 | 3.5694 | 3.3944 | 3.475 | 3.475 | -0.072 (-2.04%) | 22,560,998 |
| 28 Apr 2009 | CNY | 3.3028 | 3.5472 | 3.3028 | 3.5472 | 3.5472 | +0.242 (+7.31%) | 27,727,135 |
| 27 Apr 2009 | CNY | 3.375 | 3.4583 | 3.2833 | 3.3056 | 3.3056 | -0.056 (-1.65%) | 11,575,753 |
| 24 Apr 2009 | CNY | 3.3889 | 3.4139 | 3.3306 | 3.3611 | 3.3611 | +0.019 (+0.58%) | 11,047,438 |
| 23 Apr 2009 | CNY | 3.2417 | 3.3833 | 3.2361 | 3.3417 | 3.3417 | +0.056 (+1.69%) | 15,905,833 |
| 22 Apr 2009 | CNY | 3.5778 | 3.5833 | 3.2778 | 3.2861 | 3.2861 | -0.25 (-7.07%) | 23,795,830 |
| 21 Apr 2009 | CNY | 3.4611 | 3.5639 | 3.4222 | 3.5361 | 3.5361 | +0.069 (+2.00%) | 34,859,091 |
| 20 Apr 2009 | CNY | 3.3833 | 3.4778 | 3.3611 | 3.4667 | 3.4667 | +0.083 (+2.47%) | 23,875,005 |
