| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | CNY | 3.7393 | 3.7576 | 3.7005 | 3.7256 | 3.7256 | +0.016 (+0.43%) | 4,941,658 |
| 14 May 2009 | CNY | 3.7188 | 3.7188 | 3.6571 | 3.7096 | 3.7096 | -0.03 (-0.79%) | 7,253,483 |
| 13 May 2009 | CNY | 3.7758 | 3.7758 | 3.6412 | 3.7393 | 3.7393 | -0.046 (-1.21%) | 8,858,942 |
| 12 May 2009 | CNY | 3.6526 | 3.8124 | 3.616 | 3.785 | 3.785 | -0.027 (-0.72%) | 6,398,352 |
| 8 May 2009 | CNY | 3.8147 | 3.8375 | 3.7439 | 3.8124 | 3.8124 | -0.034 (-0.89%) | 10,278,112 |
| 7 May 2009 | CNY | 3.9265 | 4.0087 | 3.8124 | 3.8466 | 3.8466 | -0.078 (-1.98%) | 11,762,885 |
| 6 May 2009 | CNY | 3.8991 | 3.9448 | 3.8512 | 3.9242 | 3.9242 | +0.018 (+0.47%) | 8,931,860 |
| 5 May 2009 | CNY | 3.8854 | 3.9608 | 3.8854 | 3.906 | 3.906 | +0.037 (+0.95%) | 8,126,114 |
| 4 May 2009 | CNY | 3.7781 | 3.874 | 3.7781 | 3.8694 | 3.8694 | +0.094 (+2.48%) | 7,047,732 |
| 30 Apr 2009 | CNY | 3.6754 | 3.8124 | 3.6754 | 3.7758 | 3.7758 | +0.032 (+0.85%) | 7,397,772 |
| 29 Apr 2009 | CNY | 3.6343 | 3.7599 | 3.6343 | 3.7439 | 3.7439 | +0.114 (+3.15%) | 5,634,725 |
| 28 Apr 2009 | CNY | 3.559 | 3.6526 | 3.5498 | 3.6297 | 3.6297 | +0.062 (+1.73%) | 4,948,212 |
| 27 Apr 2009 | CNY | 3.737 | 3.737 | 3.5384 | 3.5681 | 3.5681 | -0.148 (-3.99%) | 6,793,384 |
| 24 Apr 2009 | CNY | 3.7485 | 3.7736 | 3.7051 | 3.7165 | 3.7165 | -0.025 (-0.67%) | 4,806,288 |
| 23 Apr 2009 | CNY | 3.7348 | 3.7781 | 3.6457 | 3.7416 | 3.7416 | -0.011 (-0.30%) | 8,493,452 |
| 22 Apr 2009 | CNY | 3.979 | 4.0749 | 3.6708 | 3.753 | 3.753 | -0.226 (-5.68%) | 14,170,064 |
| 21 Apr 2009 | CNY | 3.9379 | 3.9904 | 3.9037 | 3.979 | 3.979 | +0.027 (+0.69%) | 9,371,318 |
| 20 Apr 2009 | CNY | 3.858 | 3.9722 | 3.8557 | 3.9516 | 3.9516 | +0.075 (+1.94%) | 7,209,862 |
| 17 Apr 2009 | CNY | 3.9699 | 4.027 | 3.8512 | 3.8763 | 3.8763 | -0.087 (-2.19%) | 9,358,133 |
| 16 Apr 2009 | CNY | 4.0452 | 4.0932 | 3.9265 | 3.963 | 3.963 | -0.073 (-1.81%) | 12,243,375 |
| 15 Apr 2009 | CNY | 3.9242 | 4.0817 | 3.8809 | 4.0361 | 4.0361 | +0.112 (+2.85%) | 14,551,060 |
| 14 Apr 2009 | CNY | 3.8763 | 3.9676 | 3.8535 | 3.9242 | 3.9242 | +0.043 (+1.12%) | 10,563,816 |
| 13 Apr 2009 | CNY | 3.8991 | 3.9608 | 3.8352 | 3.8809 | 3.8809 | +0.009 (+0.24%) | 16,372,972 |
| 10 Apr 2009 | CNY | 3.8078 | 3.8763 | 3.7667 | 3.8717 | 3.8717 | +0.078 (+2.05%) | 11,426,687 |
| 9 Apr 2009 | CNY | 3.7804 | 3.8306 | 3.6754 | 3.7941 | 3.7941 | -0.011 (-0.30%) | 11,283,529 |
| 8 Apr 2009 | CNY | 4.0521 | 4.0635 | 3.8032 | 3.8055 | 3.8055 | -0.406 (-9.65%) | 24,152,078 |
| 7 Apr 2009 | CNY | 4.2005 | 4.3146 | 4.1548 | 4.2119 | 4.2119 | +0.046 (+1.10%) | 12,290,483 |
| 3 Apr 2009 | CNY | 4.1936 | 4.2621 | 4.1091 | 4.1662 | 4.1662 | -0.027 (-0.65%) | 12,760,101 |
| 2 Apr 2009 | CNY | 4.0749 | 4.2872 | 3.9973 | 4.1936 | 4.1936 | +0.123 (+3.03%) | 19,201,812 |
| 1 Apr 2009 | CNY | 3.9356 | 4.148 | 3.9265 | 4.0703 | 4.0703 | +0.169 (+4.33%) | 17,019,873 |
