| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | CNY | 8.4769 | 8.5308 | 8.2923 | 8.3154 | 8.3154 | -0.061 (-0.73%) | 6,939,868 |
| 19 Jun 2009 | CNY | 8.2692 | 8.3769 | 8.1615 | 8.3769 | 8.3769 | +0.215 (+2.64%) | 6,355,432 |
| 18 Jun 2009 | CNY | 8.2846 | 8.4385 | 8.1385 | 8.1615 | 8.1615 | -0.123 (-1.49%) | 6,986,629 |
| 17 Jun 2009 | CNY | 8.3231 | 8.3846 | 8.1769 | 8.2846 | 8.2846 | -0.038 (-0.46%) | 3,289,793 |
| 16 Jun 2009 | CNY | 8.1539 | 8.3539 | 8.0154 | 8.3231 | 8.3231 | +0.169 (+2.08%) | 4,934,957 |
| 15 Jun 2009 | CNY | 7.9846 | 8.2077 | 7.9 | 8.1539 | 8.1539 | +0.139 (+1.73%) | 4,705,386 |
| 12 Jun 2009 | CNY | 8.2 | 8.2846 | 7.9615 | 8.0154 | 8.0154 | -0.215 (-2.62%) | 4,513,112 |
| 11 Jun 2009 | CNY | 8.3846 | 8.4385 | 8.1923 | 8.2308 | 8.2308 | -0.169 (-2.01%) | 4,801,011 |
| 10 Jun 2009 | CNY | 8.3846 | 8.4539 | 8.3308 | 8.4 | 8.4 | +0.023 (+0.28%) | 4,527,424 |
| 9 Jun 2009 | CNY | 8.4615 | 8.5539 | 8.2 | 8.3769 | 8.3769 | -0.085 (-1.00%) | 6,137,549 |
| 8 Jun 2009 | CNY | 8.6615 | 8.6615 | 8.3692 | 8.4615 | 8.4615 | -0.2 (-2.31%) | 4,726,198 |
| 5 Jun 2009 | CNY | 8.8308 | 8.8846 | 8.6385 | 8.6615 | 8.6615 | -0.154 (-1.75%) | 9,575,801 |
| 4 Jun 2009 | CNY | 8.3846 | 8.8154 | 8.2308 | 8.8154 | 8.8154 | +0.431 (+5.14%) | 13,125,684 |
| 3 Jun 2009 | CNY | 8.4923 | 8.6 | 8.3385 | 8.3846 | 8.3846 | -0.139 (-1.62%) | 9,102,766 |
| 2 Jun 2009 | CNY | 8.8846 | 8.9692 | 8.4846 | 8.5231 | 8.5231 | -0.031 (-0.36%) | 15,110,699 |
| 27 May 2009 | CNY | 8.2385 | 8.7077 | 8.2385 | 8.5539 | 8.5539 | +0.462 (+5.70%) | 21,444,810 |
| 26 May 2009 | CNY | 7.8077 | 8.1692 | 7.8077 | 8.0923 | 8.0923 | +0.292 (+3.75%) | 7,727,681 |
| 25 May 2009 | CNY | 7.7154 | 7.8539 | 7.6154 | 7.8 | 7.8 | -0.154 (-1.93%) | 5,086,101 |
| 22 May 2009 | CNY | 7.9615 | 8.0692 | 7.8077 | 7.9539 | 7.9539 | -0.069 (-0.86%) | 4,704,852 |
| 21 May 2009 | CNY | 8.1923 | 8.2923 | 7.8846 | 8.0231 | 8.0231 | -0.208 (-2.52%) | 5,433,981 |
| 20 May 2009 | CNY | 8.2231 | 8.4077 | 8.0923 | 8.2308 | 8.2308 | +0.046 (+0.56%) | 6,686,953 |
| 19 May 2009 | CNY | 8.0385 | 8.2462 | 8.0077 | 8.1846 | 8.1846 | +0.154 (+1.92%) | 7,972,360 |
| 18 May 2009 | CNY | 8.0615 | 8.0615 | 7.8846 | 8.0308 | 8.0308 | -0.061 (-0.76%) | 2,950,988 |
| 15 May 2009 | CNY | 8.2 | 8.2692 | 7.9154 | 8.0923 | 8.0923 | -0.085 (-1.03%) | 6,420,325 |
| 14 May 2009 | CNY | 7.9615 | 8.2231 | 7.9385 | 8.1769 | 8.1769 | +0.215 (+2.71%) | 7,298,760 |
| 13 May 2009 | CNY | 8.0539 | 8.0769 | 7.9077 | 7.9615 | 7.9615 | -0.092 (-1.15%) | 4,593,599 |
| 12 May 2009 | CNY | 7.8 | 8.0539 | 7.7692 | 8.0539 | 8.0539 | +0.146 (+1.85%) | 4,341,710 |
| 11 May 2009 | CNY | 8.5 | 8.5 | 7.8539 | 7.9077 | 7.9077 | -0.623 (-7.30%) | 16,537,623 |
| 8 May 2009 | CNY | 8.3077 | 8.5308 | 8.2154 | 8.5308 | 8.5308 | +0.1 (+1.19%) | 6,811,970 |
| 7 May 2009 | CNY | 8.5769 | 8.7923 | 8.2231 | 8.4308 | 8.4308 | -0.162 (-1.88%) | 9,226,820 |
