| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 5.6 | 5.68 | 5.475 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,807,604 |
| 8 Jun 2009 | CNY | 5.74 | 5.745 | 5.6 | 5.62 | 5.62 | -0.075 (-1.32%) | 6,463,138 |
| 5 Jun 2009 | CNY | 5.725 | 5.745 | 5.59 | 5.695 | 5.695 | -0.1 (-1.73%) | 11,432,298 |
| 4 Jun 2009 | CNY | 5.7 | 5.94 | 5.635 | 5.795 | 5.795 | +0.345 (+6.33%) | 21,465,784 |
| 2 Jun 2009 | CNY | 5.57 | 5.645 | 5.445 | 5.45 | 5.45 | -0.13 (-2.33%) | 11,366,122 |
| 1 Jun 2009 | CNY | 5.475 | 5.61 | 5.47 | 5.58 | 5.58 | +0.135 (+2.48%) | 6,069,590 |
| 27 May 2009 | CNY | 5.645 | 5.645 | 5.4 | 5.445 | 5.445 | -0.105 (-1.89%) | 5,938,098 |
| 26 May 2009 | CNY | 5.49 | 5.665 | 5.49 | 5.55 | 5.55 | +0.06 (+1.09%) | 6,630,750 |
| 25 May 2009 | CNY | 5.39 | 5.54 | 5.31 | 5.49 | 5.49 | -0.115 (-2.05%) | 6,761,222 |
| 22 May 2009 | CNY | 5.65 | 5.69 | 5.56 | 5.605 | 5.605 | -0.045 (-0.80%) | 5,894,782 |
| 21 May 2009 | CNY | 5.875 | 5.875 | 5.6 | 5.65 | 5.65 | -0.28 (-4.72%) | 13,228,314 |
| 19 May 2009 | CNY | 5.83 | 5.975 | 5.79 | 5.93 | 5.93 | +0.15 (+2.60%) | 11,802,958 |
| 18 May 2009 | CNY | 5.79 | 5.795 | 5.615 | 5.78 | 5.78 | -0.025 (-0.43%) | 6,032,092 |
| 15 May 2009 | CNY | 5.795 | 5.875 | 5.695 | 5.805 | 5.805 | +0.055 (+0.96%) | 4,899,612 |
| 14 May 2009 | CNY | 5.805 | 5.875 | 5.675 | 5.75 | 5.75 | -0.13 (-2.21%) | 9,759,746 |
| 13 May 2009 | CNY | 5.83 | 6.01 | 5.78 | 5.88 | 5.88 | +0.01 (+0.17%) | 9,930,352 |
| 12 May 2009 | CNY | 5.65 | 5.87 | 5.625 | 5.87 | 5.87 | +0.18 (+3.16%) | 7,043,500 |
| 11 May 2009 | CNY | 6 | 6 | 5.685 | 5.69 | 5.69 | -0.315 (-5.25%) | 13,184,826 |
| 8 May 2009 | CNY | 6.105 | 6.185 | 5.93 | 6.005 | 6.005 | -0.22 (-3.53%) | 16,460,480 |
| 7 May 2009 | CNY | 5.93 | 6.24 | 5.84 | 6.225 | 6.225 | +0.325 (+5.51%) | 32,910,308 |
| 6 May 2009 | CNY | 5.86 | 6.075 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 17,651,226 |
| 5 May 2009 | CNY | 6 | 6 | 5.79 | 5.87 | 5.87 | -0.075 (-1.26%) | 11,379,944 |
| 4 May 2009 | CNY | 5.81 | 6.045 | 5.755 | 5.945 | 5.945 | +0.135 (+2.32%) | 16,559,142 |
| 30 Apr 2009 | CNY | 5.6 | 5.87 | 5.585 | 5.81 | 5.81 | +0.235 (+4.22%) | 18,387,588 |
| 29 Apr 2009 | CNY | 5.35 | 5.61 | 5.35 | 5.575 | 5.575 | +0.2 (+3.72%) | 9,768,486 |
| 28 Apr 2009 | CNY | 5.6 | 5.6 | 5.24 | 5.375 | 5.375 | -0.235 (-4.19%) | 13,858,650 |
| 27 Apr 2009 | CNY | 5.61 | 5.8 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 17,054,230 |
| 24 Apr 2009 | CNY | 5.475 | 5.7 | 5.475 | 5.6 | 5.6 | +0.14 (+2.56%) | 15,379,654 |
| 23 Apr 2009 | CNY | 5.35 | 5.49 | 5.275 | 5.46 | 5.46 | +0.11 (+2.06%) | 7,615,272 |
| 22 Apr 2009 | CNY | 5.615 | 5.73 | 5.34 | 5.35 | 5.35 | -0.25 (-4.46%) | 12,811,430 |
