| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 8.0741 | 8.0741 | 7.837 | 7.9012 | 7.9012 | -0.114 (-1.42%) | 8,667,929 |
| 2 Jun 2009 | CNY | 7.9753 | 8.2025 | 7.8815 | 8.0148 | 8.0148 | +0.064 (+0.81%) | 9,197,770 |
| 1 Jun 2009 | CNY | 7.9753 | 8.1235 | 7.8519 | 7.9506 | 7.9506 | 0.0 (0.0%) | 8,336,700 |
| 27 May 2009 | CNY | 7.6296 | 7.9753 | 7.6049 | 7.9506 | 7.9506 | +0.4 (+5.30%) | 13,988,736 |
| 26 May 2009 | CNY | 7.7531 | 7.7778 | 7.5506 | 7.5506 | 7.5506 | -0.153 (-1.99%) | 4,319,721 |
| 25 May 2009 | CNY | 7.358 | 7.8124 | 7.2691 | 7.7037 | 7.7037 | +0.173 (+2.29%) | 7,054,656 |
| 22 May 2009 | CNY | 7.5012 | 7.6444 | 7.3679 | 7.5309 | 7.5309 | -0.005 (-0.07%) | 8,828,592 |
| 21 May 2009 | CNY | 7.7482 | 7.758 | 7.4519 | 7.5358 | 7.5358 | -0.252 (-3.23%) | 7,222,620 |
| 20 May 2009 | CNY | 7.9951 | 8.0988 | 7.7827 | 7.7877 | 7.7877 | -0.212 (-2.65%) | 7,318,441 |
| 19 May 2009 | CNY | 8.079 | 8.2716 | 7.9901 | 8 | 8 | -0.059 (-0.74%) | 7,120,740 |
| 18 May 2009 | CNY | 7.8914 | 8.079 | 7.8519 | 8.0593 | 8.0593 | +0.143 (+1.81%) | 5,725,288 |
| 15 May 2009 | CNY | 7.8272 | 8 | 7.763 | 7.9161 | 7.9161 | +0.074 (+0.94%) | 3,747,924 |
| 14 May 2009 | CNY | 7.8963 | 7.9358 | 7.5457 | 7.842 | 7.842 | -0.138 (-1.73%) | 6,410,971 |
| 13 May 2009 | CNY | 7.9012 | 8.0198 | 7.8074 | 7.9803 | 7.9803 | +0.128 (+1.64%) | 6,900,262 |
| 12 May 2009 | CNY | 7.7333 | 8.0691 | 7.679 | 7.8519 | 7.8519 | +0.044 (+0.57%) | 6,121,030 |
| 11 May 2009 | CNY | 8.2469 | 8.2469 | 7.8025 | 7.8074 | 7.8074 | -0.454 (-5.50%) | 16,603,906 |
| 8 May 2009 | CNY | 8.3951 | 8.4691 | 8.1284 | 8.2617 | 8.2617 | -0.143 (-1.70%) | 13,838,072 |
| 7 May 2009 | CNY | 8.3407 | 8.6864 | 8.3358 | 8.4049 | 8.4049 | +0.064 (+0.77%) | 22,732,971 |
| 6 May 2009 | CNY | 8.4 | 8.4691 | 8.2568 | 8.3407 | 8.3407 | -0.153 (-1.80%) | 14,800,115 |
| 5 May 2009 | CNY | 8.2716 | 8.5284 | 8.0049 | 8.4938 | 8.4938 | +0.262 (+3.18%) | 12,941,675 |
| 4 May 2009 | CNY | 8.1185 | 8.3457 | 7.9259 | 8.2321 | 8.2321 | +0.114 (+1.40%) | 11,227,922 |
| 30 Apr 2009 | CNY | 7.7333 | 8.2222 | 7.7333 | 8.1185 | 8.1185 | +0.425 (+5.52%) | 16,026,325 |
| 29 Apr 2009 | CNY | 7.3185 | 7.8124 | 7.3185 | 7.6938 | 7.6938 | +0.385 (+5.27%) | 12,177,232 |
| 28 Apr 2009 | CNY | 7.3086 | 7.3086 | 7.3086 | 7.3086 | 7.3086 | 0.0 (0.0%) | 0 |
| 27 Apr 2009 | CNY | 7.6395 | 7.6593 | 7.2346 | 7.3086 | 7.3086 | -0.37 (-4.82%) | 10,259,670 |
| 24 Apr 2009 | CNY | 7.8519 | 7.9358 | 7.679 | 7.679 | 7.679 | -0.212 (-2.69%) | 11,560,131 |
| 23 Apr 2009 | CNY | 7.3235 | 7.9852 | 7.3235 | 7.8914 | 7.8914 | +0.598 (+8.19%) | 23,426,402 |
| 22 Apr 2009 | CNY | 7.8321 | 7.9012 | 7.2247 | 7.2938 | 7.2938 | -0.588 (-7.46%) | 19,273,036 |
| 21 Apr 2009 | CNY | 7.5803 | 8.1086 | 7.4914 | 7.8815 | 7.8815 | +0.193 (+2.50%) | 27,022,924 |
| 20 Apr 2009 | CNY | 7.7432 | 7.8272 | 7.5111 | 7.6889 | 7.6889 | -0.025 (-0.32%) | 24,295,089 |
