| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 4.9004 | 4.9279 | 4.842 | 4.8592 | 4.8592 | -0.024 (-0.49%) | 3,670,389 |
| 4 Jun 2009 | CNY | 4.9657 | 4.9657 | 4.8146 | 4.8832 | 4.8832 | -0.083 (-1.66%) | 5,527,852 |
| 3 Jun 2009 | CNY | 4.9794 | 5.0275 | 4.9279 | 4.9657 | 4.9657 | +0.028 (+0.56%) | 4,253,089 |
| 2 Jun 2009 | CNY | 4.9966 | 5.0378 | 4.9279 | 4.9382 | 4.9382 | -0.045 (-0.90%) | 4,836,616 |
| 1 Jun 2009 | CNY | 4.8729 | 4.9828 | 4.8386 | 4.9828 | 4.9828 | +0.144 (+2.98%) | 5,717,674 |
| 27 May 2009 | CNY | 4.8592 | 4.8901 | 4.8146 | 4.8386 | 4.8386 | -0.014 (-0.28%) | 2,569,403 |
| 26 May 2009 | CNY | 4.8008 | 4.9279 | 4.7802 | 4.8523 | 4.8523 | +0.093 (+1.95%) | 4,502,455 |
| 25 May 2009 | CNY | 4.7562 | 4.8008 | 4.6154 | 4.7596 | 4.7596 | -0.076 (-1.56%) | 4,212,496 |
| 22 May 2009 | CNY | 4.8901 | 4.9073 | 4.8111 | 4.8352 | 4.8352 | -0.055 (-1.12%) | 3,170,672 |
| 21 May 2009 | CNY | 4.9931 | 5.079 | 4.8798 | 4.8901 | 4.8901 | -0.131 (-2.60%) | 5,867,359 |
| 20 May 2009 | CNY | 4.9382 | 5.1065 | 4.9279 | 5.0206 | 5.0206 | +0.072 (+1.46%) | 8,844,180 |
| 19 May 2009 | CNY | 4.8867 | 4.9485 | 4.842 | 4.9485 | 4.9485 | +0.076 (+1.55%) | 7,591,193 |
| 18 May 2009 | CNY | 4.9313 | 4.9313 | 4.7837 | 4.8729 | 4.8729 | -0.058 (-1.18%) | 4,145,400 |
| 15 May 2009 | CNY | 4.8111 | 4.9451 | 4.7905 | 4.9313 | 4.9313 | +0.127 (+2.64%) | 5,665,138 |
| 14 May 2009 | CNY | 4.842 | 4.8764 | 4.7356 | 4.8043 | 4.8043 | -0.082 (-1.69%) | 4,676,794 |
| 13 May 2009 | CNY | 4.8832 | 4.9588 | 4.842 | 4.8867 | 4.8867 | +0.007 (+0.14%) | 3,124,343 |
| 12 May 2009 | CNY | 4.7562 | 4.8798 | 4.7047 | 4.8798 | 4.8798 | -0.034 (-0.70%) | 6,046,392 |
| 8 May 2009 | CNY | 4.9966 | 5.0515 | 4.8832 | 4.9142 | 4.9142 | -0.103 (-2.05%) | 6,531,123 |
| 7 May 2009 | CNY | 5.237 | 5.2438 | 4.9519 | 5.0172 | 5.0172 | -0.182 (-3.50%) | 10,359,361 |
| 6 May 2009 | CNY | 5.2301 | 5.2713 | 5.158 | 5.1992 | 5.1992 | -0.01 (-0.20%) | 6,833,267 |
| 5 May 2009 | CNY | 5.1717 | 5.2301 | 5.0927 | 5.2095 | 5.2095 | +0.048 (+0.93%) | 7,501,288 |
| 4 May 2009 | CNY | 5.0996 | 5.1683 | 5.0137 | 5.1614 | 5.1614 | +0.103 (+2.04%) | 9,047,409 |
| 30 Apr 2009 | CNY | 5.1374 | 5.1374 | 5.0172 | 5.0584 | 5.0584 | -0.079 (-1.54%) | 5,970,645 |
| 29 Apr 2009 | CNY | 4.9004 | 5.1374 | 4.8523 | 5.1374 | 5.1374 | +0.227 (+4.62%) | 9,490,767 |
| 28 Apr 2009 | CNY | 4.7905 | 4.9485 | 4.7665 | 4.9107 | 4.9107 | +0.148 (+3.10%) | 7,633,528 |
| 27 Apr 2009 | CNY | 4.7974 | 4.8008 | 4.6429 | 4.7631 | 4.7631 | -0.051 (-1.07%) | 4,738,569 |
| 24 Apr 2009 | CNY | 4.9073 | 4.9348 | 4.7665 | 4.8146 | 4.8146 | -0.069 (-1.40%) | 5,332,215 |
| 23 Apr 2009 | CNY | 4.7596 | 4.897 | 4.7459 | 4.8832 | 4.8832 | +0.089 (+1.86%) | 6,438,201 |
| 22 Apr 2009 | CNY | 5.1683 | 5.1786 | 4.7047 | 4.794 | 4.794 | -0.357 (-6.93%) | 14,535,434 |
| 21 Apr 2009 | CNY | 5.1511 | 5.182 | 5.0172 | 5.1511 | 5.1511 | -0.058 (-1.12%) | 8,623,573 |
