| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | CNY | 7.3231 | 7.4077 | 7.2923 | 7.3923 | 7.3923 | +0.023 (+0.31%) | 2,268,596 |
| 16 Jun 2009 | CNY | 7.3462 | 7.4308 | 7.2769 | 7.3692 | 7.3692 | -0.023 (-0.31%) | 2,412,654 |
| 15 Jun 2009 | CNY | 7.3231 | 7.4154 | 7.2615 | 7.3923 | 7.3923 | +0.008 (+0.10%) | 2,190,628 |
| 12 Jun 2009 | CNY | 7.5077 | 7.5231 | 7.2231 | 7.3846 | 7.3846 | -0.177 (-2.34%) | 5,842,968 |
| 11 Jun 2009 | CNY | 7.5769 | 7.8846 | 7.4615 | 7.5615 | 7.5615 | -0.038 (-0.51%) | 11,420,484 |
| 10 Jun 2009 | CNY | 7.4923 | 7.6077 | 7.3923 | 7.6 | 7.6 | +0.123 (+1.65%) | 6,910,949 |
| 9 Jun 2009 | CNY | 7.2308 | 7.4769 | 7.2077 | 7.4769 | 7.4769 | +0.231 (+3.18%) | 5,660,976 |
| 8 Jun 2009 | CNY | 7.3077 | 7.3769 | 7.1615 | 7.2462 | 7.2462 | -0.108 (-1.46%) | 3,238,827 |
| 5 Jun 2009 | CNY | 7.2462 | 7.4154 | 7.2462 | 7.3539 | 7.3539 | +0.085 (+1.17%) | 3,288,213 |
| 4 Jun 2009 | CNY | 7.4077 | 7.4077 | 7.1769 | 7.2692 | 7.2692 | -0.139 (-1.87%) | 3,989,895 |
| 3 Jun 2009 | CNY | 7.4077 | 7.4769 | 7.3539 | 7.4077 | 7.4077 | -0.015 (-0.21%) | 3,612,185 |
| 2 Jun 2009 | CNY | 7.3462 | 7.4769 | 7.3154 | 7.4231 | 7.4231 | +0.1 (+1.37%) | 4,463,156 |
| 1 Jun 2009 | CNY | 7.3692 | 7.3846 | 7.2769 | 7.3231 | 7.3231 | -0.023 (-0.31%) | 4,794,533 |
| 27 May 2009 | CNY | 7.4 | 7.4308 | 7.2615 | 7.3462 | 7.3462 | -0.054 (-0.73%) | 3,010,983 |
| 26 May 2009 | CNY | 7.2385 | 7.4154 | 7.2154 | 7.4 | 7.4 | +0.139 (+1.91%) | 4,255,412 |
| 25 May 2009 | CNY | 7.1769 | 7.2769 | 6.9769 | 7.2615 | 7.2615 | -0.123 (-1.67%) | 5,262,845 |
| 22 May 2009 | CNY | 7.4385 | 7.6615 | 7.2615 | 7.3846 | 7.3846 | -0.139 (-1.84%) | 4,728,998 |
| 21 May 2009 | CNY | 7.7692 | 7.7846 | 7.4308 | 7.5231 | 7.5231 | -0.492 (-6.14%) | 6,520,939 |
| 20 May 2009 | CNY | 7.9077 | 8.1846 | 7.8385 | 8.0154 | 8.0154 | +0.023 (+0.29%) | 12,695,900 |
| 19 May 2009 | CNY | 7.6077 | 7.9923 | 7.5077 | 7.9923 | 7.9923 | +0.423 (+5.59%) | 12,436,200 |
| 18 May 2009 | CNY | 7.4615 | 7.6 | 7.3692 | 7.5692 | 7.5692 | +0.031 (+0.41%) | 4,562,980 |
| 15 May 2009 | CNY | 7.3692 | 7.5462 | 7.3692 | 7.5385 | 7.5385 | +0.139 (+1.87%) | 4,115,949 |
| 14 May 2009 | CNY | 7.3 | 7.4154 | 7.2462 | 7.4 | 7.4 | +0.069 (+0.94%) | 3,516,527 |
| 13 May 2009 | CNY | 7.3 | 7.3769 | 7.2385 | 7.3308 | 7.3308 | +0.023 (+0.32%) | 4,160,666 |
| 12 May 2009 | CNY | 7.0231 | 7.3077 | 7.0154 | 7.3077 | 7.3077 | +0.154 (+2.15%) | 3,263,244 |
| 11 May 2009 | CNY | 7.6 | 7.6462 | 7.1539 | 7.1539 | 7.1539 | -0.438 (-5.77%) | 8,612,021 |
| 8 May 2009 | CNY | 7.4615 | 7.6539 | 7.4 | 7.5923 | 7.5923 | +0.054 (+0.71%) | 5,708,436 |
| 7 May 2009 | CNY | 7.7385 | 7.7923 | 7.3692 | 7.5385 | 7.5385 | -0.2 (-2.58%) | 6,470,003 |
| 6 May 2009 | CNY | 7.6308 | 7.7615 | 7.5615 | 7.7385 | 7.7385 | +0.092 (+1.21%) | 7,414,277 |
| 5 May 2009 | CNY | 7.6692 | 7.7308 | 7.5077 | 7.6462 | 7.6462 | 0.0 (0.0%) | 5,224,195 |
