| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | CNY | 3.705 | 3.77 | 3.655 | 3.765 | 3.765 | +0.08 (+2.17%) | 34,641,592 |
| 18 May 2009 | CNY | 3.64 | 3.705 | 3.505 | 3.685 | 3.685 | +0.04 (+1.10%) | 21,792,778 |
| 15 May 2009 | CNY | 3.615 | 3.7 | 3.605 | 3.645 | 3.645 | +0.04 (+1.11%) | 22,189,182 |
| 14 May 2009 | CNY | 3.54 | 3.61 | 3.49 | 3.605 | 3.605 | +0.055 (+1.55%) | 19,946,110 |
| 13 May 2009 | CNY | 3.55 | 3.63 | 3.505 | 3.55 | 3.55 | -0.015 (-0.42%) | 22,682,068 |
| 12 May 2009 | CNY | 3.45 | 3.57 | 3.43 | 3.565 | 3.565 | +0.11 (+3.18%) | 23,076,336 |
| 11 May 2009 | CNY | 3.74 | 3.755 | 3.425 | 3.455 | 3.455 | -0.275 (-7.37%) | 40,481,036 |
| 8 May 2009 | CNY | 3.75 | 3.79 | 3.645 | 3.73 | 3.73 | -0.095 (-2.48%) | 25,031,518 |
| 7 May 2009 | CNY | 3.94 | 3.95 | 3.705 | 3.825 | 3.825 | -0.095 (-2.42%) | 45,883,990 |
| 6 May 2009 | CNY | 3.6 | 3.94 | 3.595 | 3.92 | 3.92 | +0.295 (+8.14%) | 59,847,132 |
| 5 May 2009 | CNY | 3.65 | 3.725 | 3.6 | 3.625 | 3.625 | -0.01 (-0.28%) | 27,263,836 |
| 4 May 2009 | CNY | 3.45 | 3.65 | 3.445 | 3.635 | 3.635 | +0.165 (+4.76%) | 26,915,396 |
| 30 Apr 2009 | CNY | 3.4 | 3.47 | 3.38 | 3.47 | 3.47 | +0.07 (+2.06%) | 26,788,422 |
| 29 Apr 2009 | CNY | 3.295 | 3.43 | 3.26 | 3.4 | 3.4 | +0.115 (+3.50%) | 27,438,778 |
| 28 Apr 2009 | CNY | 3.28 | 3.34 | 3.175 | 3.285 | 3.285 | -0.025 (-0.76%) | 28,671,672 |
| 27 Apr 2009 | CNY | 3.575 | 3.59 | 3.31 | 3.31 | 3.31 | -0.365 (-9.93%) | 52,890,278 |
| 24 Apr 2009 | CNY | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0.0 (0.0%) | 0 |
| 23 Apr 2009 | CNY | 3.555 | 3.68 | 3.53 | 3.675 | 3.675 | +0.075 (+2.08%) | 21,856,940 |
| 22 Apr 2009 | CNY | 3.985 | 4.03 | 3.585 | 3.6 | 3.6 | -0.375 (-9.43%) | 39,089,572 |
| 21 Apr 2009 | CNY | 4.05 | 4.09 | 3.865 | 3.975 | 3.975 | -0.165 (-3.99%) | 36,557,796 |
| 20 Apr 2009 | CNY | 4.01 | 4.15 | 4 | 4.14 | 4.14 | +0.095 (+2.35%) | 26,060,236 |
| 17 Apr 2009 | CNY | 4.085 | 4.145 | 3.925 | 4.045 | 4.045 | -0.04 (-0.98%) | 25,100,252 |
| 16 Apr 2009 | CNY | 4.22 | 4.24 | 4.01 | 4.085 | 4.085 | -0.135 (-3.20%) | 25,854,056 |
| 15 Apr 2009 | CNY | 4.155 | 4.31 | 4.05 | 4.22 | 4.22 | +0.01 (+0.24%) | 40,918,020 |
| 14 Apr 2009 | CNY | 3.97 | 4.225 | 3.905 | 4.21 | 4.21 | +0.25 (+6.31%) | 46,233,606 |
| 13 Apr 2009 | CNY | 3.975 | 4.125 | 3.945 | 3.96 | 3.96 | +0.01 (+0.25%) | 33,014,520 |
| 10 Apr 2009 | CNY | 3.745 | 4.025 | 3.745 | 3.95 | 3.95 | +0.215 (+5.76%) | 45,325,200 |
| 9 Apr 2009 | CNY | 3.625 | 3.735 | 3.58 | 3.735 | 3.735 | +0.125 (+3.46%) | 22,795,290 |
| 8 Apr 2009 | CNY | 3.8 | 3.8 | 3.6 | 3.61 | 3.61 | -0.21 (-5.50%) | 22,951,958 |
| 7 Apr 2009 | CNY | 3.77 | 3.87 | 3.735 | 3.82 | 3.82 | +0.03 (+0.79%) | 18,742,174 |
