| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | CNY | 5.0133 | 5.2533 | 5.0133 | 5.12 | 5.12 | +0.153 (+3.09%) | 90,973,542 |
| 11 Jun 2009 | CNY | 4.8 | 4.9667 | 4.7467 | 4.9667 | 4.9667 | +0.167 (+3.47%) | 39,376,941 |
| 10 Jun 2009 | CNY | 4.8333 | 4.8667 | 4.74 | 4.8 | 4.8 | -0.033 (-0.69%) | 19,783,131 |
| 9 Jun 2009 | CNY | 4.7067 | 4.8533 | 4.6533 | 4.8333 | 4.8333 | +0.167 (+3.57%) | 28,642,795 |
| 8 Jun 2009 | CNY | 4.72 | 4.7933 | 4.6133 | 4.6667 | 4.6667 | -0.06 (-1.27%) | 21,809,379 |
| 5 Jun 2009 | CNY | 4.8533 | 4.8667 | 4.7067 | 4.7267 | 4.7267 | -0.12 (-2.48%) | 34,912,230 |
| 4 Jun 2009 | CNY | 4.9267 | 4.9267 | 4.8 | 4.8467 | 4.8467 | -0.067 (-1.36%) | 28,919,901 |
| 3 Jun 2009 | CNY | 4.9333 | 5.0667 | 4.8467 | 4.9133 | 4.9133 | -0.053 (-1.08%) | 34,332,373 |
| 2 Jun 2009 | CNY | 4.8867 | 5.1467 | 4.86 | 4.9667 | 4.9667 | +0.093 (+1.92%) | 43,810,339 |
| 1 Jun 2009 | CNY | 4.9133 | 4.9667 | 4.8 | 4.8733 | 4.8733 | +0.087 (+1.81%) | 40,026,615 |
| 27 May 2009 | CNY | 4.9267 | 4.96 | 4.7067 | 4.7867 | 4.7867 | -0.12 (-2.45%) | 32,111,908 |
| 26 May 2009 | CNY | 4.9333 | 5.14 | 4.8667 | 4.9067 | 4.9067 | -0.093 (-1.87%) | 56,091,046 |
| 25 May 2009 | CNY | 4.6667 | 5.1 | 4.6 | 5 | 5 | +0.22 (+4.60%) | 59,844,466 |
| 22 May 2009 | CNY | 4.7667 | 4.9333 | 4.7333 | 4.78 | 4.78 | +0.053 (+1.13%) | 53,812,201 |
| 21 May 2009 | CNY | 4.7 | 4.8667 | 4.6533 | 4.7267 | 4.7267 | -0.067 (-1.39%) | 69,063,919 |
| 20 May 2009 | CNY | 4.6933 | 4.8667 | 4.5333 | 4.7933 | 4.7933 | +0.06 (+1.27%) | 55,665,234 |
| 19 May 2009 | CNY | 4.76 | 4.9 | 4.7067 | 4.7333 | 4.7333 | -0.087 (-1.80%) | 50,385,016 |
| 18 May 2009 | CNY | 4.7333 | 4.9267 | 4.6333 | 4.82 | 4.82 | -0.327 (-6.35%) | 75,802,453 |
| 12 May 2009 | CNY | 4.5667 | 5.1467 | 4.5667 | 5.1467 | 5.1467 | +0.467 (+9.97%) | 60,494,164 |
| 11 May 2009 | CNY | 5.1333 | 5.34 | 4.68 | 4.68 | 4.68 | -0.52 (-10.00%) | 72,917,457 |
| 8 May 2009 | CNY | 5 | 5.38 | 4.8467 | 5.2 | 5.2 | +0.307 (+6.27%) | 77,672,782 |
| 5 May 2009 | CNY | 4.7667 | 5 | 4.6933 | 4.8933 | 4.8933 | +0.127 (+2.66%) | 51,371,553 |
| 4 May 2009 | CNY | 4.6667 | 5.0133 | 4.6667 | 4.7667 | 4.7667 | +0.207 (+4.53%) | 83,027,740 |
| 30 Apr 2009 | CNY | 4.46 | 4.6467 | 4.4 | 4.56 | 4.56 | +0.12 (+2.70%) | 70,028,965 |
| 29 Apr 2009 | CNY | 4.08 | 4.44 | 4.08 | 4.44 | 4.44 | +0.407 (+10.08%) | 71,633,565 |
| 28 Apr 2009 | CNY | 4.0733 | 4.1333 | 3.8933 | 4.0333 | 4.0333 | +0.067 (+1.68%) | 47,096,824 |
| 27 Apr 2009 | CNY | 3.8133 | 4.1 | 3.7267 | 3.9667 | 3.9667 | +0.167 (+4.39%) | 66,065,548 |
| 24 Apr 2009 | CNY | 3.7133 | 3.9333 | 3.68 | 3.8 | 3.8 | +0.08 (+2.15%) | 28,938,228 |
| 23 Apr 2009 | CNY | 3.7067 | 3.7867 | 3.5667 | 3.72 | 3.72 | +0.027 (+0.72%) | 22,992,253 |
| 22 Apr 2009 | CNY | 3.92 | 3.98 | 3.5467 | 3.6933 | 3.6933 | -0.207 (-5.30%) | 34,827,292 |
