| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 7.816 | 8.0312 | 7.816 | 7.9667 | 7.9667 | +0.07 (+0.89%) | 4,290,607 |
| 10 Jun 2009 | CNY | 7.7622 | 7.8967 | 7.6654 | 7.8967 | 7.8967 | +0.167 (+2.16%) | 2,229,303 |
| 9 Jun 2009 | CNY | 7.7407 | 7.816 | 7.5525 | 7.73 | 7.73 | -0.005 (-0.07%) | 1,993,242 |
| 8 Jun 2009 | CNY | 7.8644 | 7.9505 | 7.7031 | 7.7353 | 7.7353 | -0.129 (-1.64%) | 1,743,135 |
| 5 Jun 2009 | CNY | 7.9236 | 7.9882 | 7.7891 | 7.8644 | 7.8644 | -0.049 (-0.61%) | 2,403,657 |
| 4 Jun 2009 | CNY | 7.8967 | 8.0581 | 7.7515 | 7.9129 | 7.9129 | +0.059 (+0.75%) | 3,173,723 |
| 3 Jun 2009 | CNY | 7.7353 | 7.886 | 7.7138 | 7.8537 | 7.8537 | +0.124 (+1.60%) | 2,933,356 |
| 2 Jun 2009 | CNY | 7.7085 | 7.7999 | 7.6654 | 7.73 | 7.73 | +0.021 (+0.28%) | 2,023,235 |
| 1 Jun 2009 | CNY | 7.73 | 7.7461 | 7.6278 | 7.7085 | 7.7085 | +0.059 (+0.77%) | 1,744,173 |
| 27 May 2009 | CNY | 7.73 | 7.7891 | 7.6278 | 7.6493 | 7.6493 | +0.011 (+0.14%) | 1,301,699 |
| 26 May 2009 | CNY | 7.6331 | 7.7676 | 7.6116 | 7.6385 | 7.6385 | +0.005 (+0.07%) | 1,842,183 |
| 25 May 2009 | CNY | 7.617 | 7.6331 | 7.4287 | 7.6331 | 7.6331 | +0.021 (+0.28%) | 2,089,069 |
| 22 May 2009 | CNY | 7.7784 | 7.8268 | 7.6062 | 7.6116 | 7.6116 | -0.156 (-2.01%) | 2,272,902 |
| 21 May 2009 | CNY | 8.0043 | 8.0366 | 7.6923 | 7.7676 | 7.7676 | -0.301 (-3.73%) | 3,719,161 |
| 20 May 2009 | CNY | 7.972 | 8.2087 | 7.9236 | 8.0689 | 8.0689 | +0.215 (+2.74%) | 6,266,873 |
| 19 May 2009 | CNY | 7.9828 | 8.0151 | 7.8429 | 7.8537 | 7.8537 | -0.07 (-0.88%) | 2,856,615 |
| 18 May 2009 | CNY | 7.7999 | 7.9451 | 7.6816 | 7.9236 | 7.9236 | +0.135 (+1.73%) | 2,433,202 |
| 15 May 2009 | CNY | 7.8806 | 7.9344 | 7.7569 | 7.7891 | 7.7891 | +0.005 (+0.07%) | 2,486,920 |
| 14 May 2009 | CNY | 7.8806 | 7.9075 | 7.7461 | 7.7838 | 7.7838 | -0.124 (-1.56%) | 1,717,368 |
| 13 May 2009 | CNY | 7.886 | 8.0151 | 7.8322 | 7.9075 | 7.9075 | +0.021 (+0.27%) | 2,389,605 |
| 12 May 2009 | CNY | 7.6708 | 8.0097 | 7.6708 | 7.886 | 7.886 | +0.161 (+2.09%) | 2,942,780 |
| 11 May 2009 | CNY | 8.0689 | 8.1442 | 7.6977 | 7.7246 | 7.7246 | -0.307 (-3.82%) | 3,740,869 |
| 8 May 2009 | CNY | 7.9882 | 8.1388 | 7.9451 | 8.0312 | 8.0312 | +0.011 (+0.13%) | 2,581,981 |
| 7 May 2009 | CNY | 8.1872 | 8.2733 | 7.9344 | 8.0204 | 8.0204 | -0.178 (-2.17%) | 3,279,287 |
| 6 May 2009 | CNY | 8.2464 | 8.3002 | 8.0796 | 8.198 | 8.198 | -0.032 (-0.39%) | 3,795,362 |
| 5 May 2009 | CNY | 8.3916 | 8.4669 | 8.1818 | 8.2302 | 8.2302 | -0.199 (-2.36%) | 4,787,597 |
| 4 May 2009 | CNY | 8.1926 | 8.4293 | 8.1926 | 8.4293 | 8.4293 | +0.215 (+2.62%) | 5,758,161 |
| 30 Apr 2009 | CNY | 8.3701 | 8.3809 | 8.1764 | 8.2141 | 8.2141 | -0.118 (-1.42%) | 3,724,264 |
| 29 Apr 2009 | CNY | 8.1173 | 8.3755 | 7.9613 | 8.3324 | 8.3324 | +0.21 (+2.58%) | 6,396,672 |
| 28 Apr 2009 | CNY | 7.8053 | 8.1764 | 7.8053 | 8.1227 | 8.1227 | +0.215 (+2.72%) | 3,670,859 |
