| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 1.2763 | 1.2966 | 1.2296 | 1.2418 | 1.2418 | -0.033 (-2.55%) | 18,810,463 |
| 10 Jun 2009 | CNY | 1.2885 | 1.2905 | 1.2439 | 1.2743 | 1.2743 | -0.004 (-0.31%) | 24,717,594 |
| 9 Jun 2009 | CNY | 1.2175 | 1.2783 | 1.2012 | 1.2783 | 1.2783 | +0.065 (+5.35%) | 36,997,566 |
| 8 Jun 2009 | CNY | 1.1992 | 1.2296 | 1.1667 | 1.2134 | 1.2134 | +0.02 (+1.70%) | 13,115,597 |
| 5 Jun 2009 | CNY | 1.1972 | 1.2154 | 1.183 | 1.1931 | 1.1931 | -0.002 (-0.18%) | 9,818,731 |
| 4 Jun 2009 | CNY | 1.2053 | 1.2053 | 1.1728 | 1.1952 | 1.1952 | -0.01 (-0.84%) | 9,420,622 |
| 3 Jun 2009 | CNY | 1.2154 | 1.2195 | 1.1972 | 1.2053 | 1.2053 | -0.01 (-0.83%) | 9,312,057 |
| 2 Jun 2009 | CNY | 1.2094 | 1.2317 | 1.1891 | 1.2154 | 1.2154 | +0.022 (+1.87%) | 15,411,982 |
| 1 Jun 2009 | CNY | 1.1789 | 1.2073 | 1.1728 | 1.1931 | 1.1931 | +0.024 (+2.08%) | 8,707,444 |
| 27 May 2009 | CNY | 1.1667 | 1.1769 | 1.1586 | 1.1688 | 1.1688 | +0.002 (+0.18%) | 4,688,121 |
| 26 May 2009 | CNY | 1.1688 | 1.1789 | 1.1525 | 1.1667 | 1.1667 | +0.01 (+0.87%) | 5,350,696 |
| 25 May 2009 | CNY | 1.1667 | 1.1667 | 1.112 | 1.1566 | 1.1566 | -0.018 (-1.56%) | 8,186,562 |
| 22 May 2009 | CNY | 1.183 | 1.1931 | 1.1667 | 1.1749 | 1.1749 | -0.004 (-0.34%) | 5,648,688 |
| 21 May 2009 | CNY | 1.2154 | 1.2236 | 1.1728 | 1.1789 | 1.1789 | -0.039 (-3.17%) | 10,834,179 |
| 20 May 2009 | CNY | 1.2479 | 1.2479 | 1.2134 | 1.2175 | 1.2175 | -0.02 (-1.64%) | 15,856,185 |
| 19 May 2009 | CNY | 1.2256 | 1.2459 | 1.2073 | 1.2378 | 1.2378 | +0.024 (+2.01%) | 17,786,943 |
| 18 May 2009 | CNY | 1.2114 | 1.2154 | 1.1931 | 1.2134 | 1.2134 | +0.008 (+0.67%) | 11,092,444 |
| 15 May 2009 | CNY | 1.2094 | 1.2236 | 1.1952 | 1.2053 | 1.2053 | +0.006 (+0.51%) | 11,486,094 |
| 14 May 2009 | CNY | 1.187 | 1.2094 | 1.1749 | 1.1992 | 1.1992 | +0.004 (+0.33%) | 8,629,016 |
| 13 May 2009 | CNY | 1.187 | 1.2012 | 1.1546 | 1.1952 | 1.1952 | +0.022 (+1.91%) | 12,348,356 |
| 12 May 2009 | CNY | 1.1566 | 1.1728 | 1.1363 | 1.1728 | 1.1728 | +0.028 (+2.48%) | 8,407,358 |
| 11 May 2009 | CNY | 1.2215 | 1.2256 | 1.1424 | 1.1444 | 1.1444 | -0.055 (-4.57%) | 10,373,136 |
| 8 May 2009 | CNY | 1.185 | 1.2114 | 1.1667 | 1.1992 | 1.1992 | +0.012 (+1.03%) | 12,046,643 |
| 7 May 2009 | CNY | 1.2073 | 1.2094 | 1.1667 | 1.187 | 1.187 | -0.018 (-1.52%) | 14,679,879 |
| 6 May 2009 | CNY | 1.2033 | 1.2134 | 1.187 | 1.2053 | 1.2053 | +0.008 (+0.68%) | 12,507,908 |
| 5 May 2009 | CNY | 1.2398 | 1.2398 | 1.1931 | 1.1972 | 1.1972 | -0.018 (-1.50%) | 12,765,710 |
| 4 May 2009 | CNY | 1.1728 | 1.2175 | 1.1566 | 1.2154 | 1.2154 | +0.059 (+5.08%) | 14,451,484 |
| 30 Apr 2009 | CNY | 1.1708 | 1.187 | 1.1465 | 1.1566 | 1.1566 | +0.02 (+1.79%) | 12,723,687 |
| 29 Apr 2009 | CNY | 1.118 | 1.1444 | 1.0998 | 1.1363 | 1.1363 | +0.03 (+2.75%) | 9,838,016 |
| 28 Apr 2009 | CNY | 1.0978 | 1.116 | 1.0714 | 1.1059 | 1.1059 | -0.035 (-3.03%) | 11,228,908 |
