| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 4.5059 | 4.5235 | 4.4 | 4.5118 | 4.5118 | +0.012 (+0.26%) | 2,245,706 |
| 15 May 2009 | CNY | 4.5588 | 4.5706 | 4.4824 | 4.5 | 4.5 | -0.006 (-0.13%) | 2,068,386 |
| 14 May 2009 | CNY | 4.5294 | 4.5824 | 4.4588 | 4.5059 | 4.5059 | -0.076 (-1.67%) | 3,107,508 |
| 13 May 2009 | CNY | 4.4706 | 4.6471 | 4.3941 | 4.5824 | 4.5824 | +0.112 (+2.50%) | 4,450,360 |
| 12 May 2009 | CNY | 4.3412 | 4.5 | 4.3412 | 4.4706 | 4.4706 | +0.059 (+1.33%) | 2,752,424 |
| 11 May 2009 | CNY | 4.5824 | 4.6353 | 4.3471 | 4.4118 | 4.4118 | -0.235 (-5.06%) | 6,132,794 |
| 8 May 2009 | CNY | 4.4706 | 4.8529 | 4.4118 | 4.6471 | 4.6471 | +0.194 (+4.36%) | 10,222,837 |
| 7 May 2009 | CNY | 4.4294 | 4.5118 | 4.3235 | 4.4529 | 4.4529 | +0.012 (+0.26%) | 4,209,118 |
| 6 May 2009 | CNY | 4.4647 | 4.4706 | 4.3765 | 4.4412 | 4.4412 | 0.0 (0.0%) | 3,607,663 |
| 5 May 2009 | CNY | 4.3706 | 4.4882 | 4.3235 | 4.4412 | 4.4412 | +0.094 (+2.16%) | 5,537,836 |
| 4 May 2009 | CNY | 4.2882 | 4.3706 | 4.2471 | 4.3471 | 4.3471 | +0.076 (+1.79%) | 3,705,762 |
| 30 Apr 2009 | CNY | 4.3882 | 4.3882 | 4.2412 | 4.2706 | 4.2706 | +0.012 (+0.28%) | 3,678,106 |
| 29 Apr 2009 | CNY | 4.2059 | 4.3177 | 4.1471 | 4.2588 | 4.2588 | +0.041 (+0.97%) | 3,296,376 |
| 28 Apr 2009 | CNY | 4.2353 | 4.3177 | 4.1647 | 4.2177 | 4.2177 | -0.1 (-2.32%) | 1,409,861 |
| 27 Apr 2009 | CNY | 4.3059 | 4.4118 | 4.2235 | 4.3177 | 4.3177 | -0.029 (-0.68%) | 2,617,991 |
| 24 Apr 2009 | CNY | 4.2706 | 4.5 | 4.2177 | 4.3471 | 4.3471 | +0.082 (+1.93%) | 4,434,186 |
| 23 Apr 2009 | CNY | 4.3882 | 4.3882 | 4.2059 | 4.2647 | 4.2647 | -0.171 (-3.85%) | 2,077,712 |
| 22 Apr 2009 | CNY | 4.4647 | 4.6471 | 4.0588 | 4.4353 | 4.4353 | -0.035 (-0.79%) | 7,659,229 |
| 21 Apr 2009 | CNY | 4.5471 | 4.7353 | 4.4118 | 4.4706 | 4.4706 | -0.1 (-2.19%) | 7,311,943 |
| 20 Apr 2009 | CNY | 4.3941 | 4.7059 | 4.3882 | 4.5706 | 4.5706 | +0.135 (+3.05%) | 8,283,233 |
| 17 Apr 2009 | CNY | 4.4588 | 4.5235 | 4.2706 | 4.4353 | 4.4353 | -0.106 (-2.33%) | 4,415,899 |
| 16 Apr 2009 | CNY | 4.3824 | 4.5471 | 4.3235 | 4.5412 | 4.5412 | +0.135 (+3.07%) | 6,832,592 |
| 15 Apr 2009 | CNY | 4.3118 | 4.4471 | 4.2706 | 4.4059 | 4.4059 | +0.024 (+0.54%) | 8,604,019 |
| 14 Apr 2009 | CNY | 4.1471 | 4.3882 | 4.0588 | 4.3824 | 4.3824 | +0.253 (+6.13%) | 9,925,215 |
| 13 Apr 2009 | CNY | 4.0647 | 4.2118 | 4.0471 | 4.1294 | 4.1294 | +0.065 (+1.59%) | 2,833,917 |
| 10 Apr 2009 | CNY | 4.0118 | 4.0824 | 3.9824 | 4.0647 | 4.0647 | +0.059 (+1.47%) | 2,527,094 |
| 9 Apr 2009 | CNY | 3.9882 | 4.0118 | 3.9 | 4.0059 | 4.0059 | +0.024 (+0.59%) | 2,319,787 |
| 8 Apr 2009 | CNY | 4.2177 | 4.2353 | 3.9471 | 3.9824 | 3.9824 | -0.276 (-6.49%) | 3,901,500 |
| 7 Apr 2009 | CNY | 4.1706 | 4.3059 | 4.1529 | 4.2588 | 4.2588 | +0.082 (+1.97%) | 8,555,139 |
| 3 Apr 2009 | CNY | 4.1882 | 4.2118 | 4.1412 | 4.1765 | 4.1765 | -0.006 (-0.14%) | 3,638,802 |
