| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 4.302 | 4.3891 | 4.302 | 4.381 | 4.381 | +0.079 (+1.84%) | 5,453,222 |
| 8 Jun 2009 | CNY | 4.4381 | 4.449 | 4.2966 | 4.302 | 4.302 | -0.133 (-3.01%) | 10,901,339 |
| 5 Jun 2009 | CNY | 4.5415 | 4.5497 | 4.4272 | 4.4354 | 4.4354 | -0.082 (-1.81%) | 9,455,855 |
| 4 Jun 2009 | CNY | 4.6041 | 4.6204 | 4.4789 | 4.517 | 4.517 | -0.071 (-1.54%) | 8,233,223 |
| 3 Jun 2009 | CNY | 4.5388 | 4.6449 | 4.5388 | 4.5878 | 4.5878 | +0.054 (+1.20%) | 9,925,157 |
| 2 Jun 2009 | CNY | 4.585 | 4.615 | 4.5225 | 4.5333 | 4.5333 | -0.049 (-1.07%) | 10,042,584 |
| 1 Jun 2009 | CNY | 4.5986 | 4.6122 | 4.5442 | 4.5823 | 4.5823 | +0.027 (+0.60%) | 7,985,021 |
| 27 May 2009 | CNY | 4.5524 | 4.6122 | 4.5333 | 4.5551 | 4.5551 | +0.003 (+0.06%) | 4,774,857 |
| 26 May 2009 | CNY | 4.5524 | 4.634 | 4.5306 | 4.5524 | 4.5524 | +0.033 (+0.72%) | 7,930,969 |
| 25 May 2009 | CNY | 4.4245 | 4.5578 | 4.3837 | 4.5197 | 4.5197 | -0.038 (-0.84%) | 7,153,321 |
| 22 May 2009 | CNY | 4.5497 | 4.6095 | 4.5388 | 4.5578 | 4.5578 | +0.011 (+0.24%) | 5,635,686 |
| 21 May 2009 | CNY | 4.6803 | 4.7102 | 4.5197 | 4.5469 | 4.5469 | -0.144 (-3.08%) | 10,824,925 |
| 20 May 2009 | CNY | 4.6803 | 4.8381 | 4.6612 | 4.6912 | 4.6912 | +0.005 (+0.12%) | 10,869,275 |
| 19 May 2009 | CNY | 4.6286 | 4.7211 | 4.5769 | 4.6857 | 4.6857 | +0.082 (+1.77%) | 11,640,724 |
| 18 May 2009 | CNY | 4.6041 | 4.6204 | 4.4898 | 4.6041 | 4.6041 | 0.0 (0.0%) | 5,471,332 |
| 15 May 2009 | CNY | 4.5714 | 4.6857 | 4.5714 | 4.6041 | 4.6041 | +0.008 (+0.18%) | 6,049,704 |
| 14 May 2009 | CNY | 4.6259 | 4.634 | 4.5442 | 4.5959 | 4.5959 | -0.057 (-1.23%) | 8,516,033 |
| 13 May 2009 | CNY | 4.6857 | 4.7483 | 4.6395 | 4.6531 | 4.6531 | -0.025 (-0.52%) | 9,318,771 |
| 12 May 2009 | CNY | 4.5252 | 4.6939 | 4.517 | 4.6776 | 4.6776 | +0.101 (+2.20%) | 9,681,574 |
| 11 May 2009 | CNY | 4.898 | 4.9034 | 4.5714 | 4.5769 | 4.5769 | -0.272 (-5.61%) | 15,876,904 |
| 8 May 2009 | CNY | 4.898 | 4.9605 | 4.7837 | 4.849 | 4.849 | -0.087 (-1.76%) | 13,541,945 |
| 7 May 2009 | CNY | 5.0449 | 5.1129 | 4.8708 | 4.9361 | 4.9361 | -0.106 (-2.10%) | 22,935,270 |
| 6 May 2009 | CNY | 4.6531 | 5.0476 | 4.6041 | 5.0422 | 5.0422 | +0.354 (+7.55%) | 40,984,713 |
| 5 May 2009 | CNY | 4.5633 | 4.7075 | 4.4435 | 4.6884 | 4.6884 | +0.141 (+3.11%) | 24,126,345 |
| 4 May 2009 | CNY | 4.5986 | 4.5986 | 4.5061 | 4.5469 | 4.5469 | +0.041 (+0.91%) | 11,223,314 |
| 30 Apr 2009 | CNY | 4.4272 | 4.566 | 4.3755 | 4.5061 | 4.5061 | +0.112 (+2.54%) | 12,340,547 |
| 29 Apr 2009 | CNY | 4.4517 | 4.4517 | 4.264 | 4.3946 | 4.3946 | +3.547 (+418.41%) | 11,833,819 |
| 29 Apr 2009 |
|
|||||||
| 28 Apr 2009 | CNY | 4.4626 | 4.5787 | 4.4444 | 4.4862 | 4.4862 | -0.031 (-0.68%) | 10,077,197 |
| 27 Apr 2009 | CNY | 4.702 | 4.7256 | 4.4626 | 4.517 | 4.517 | -0.145 (-3.11%) | 13,454,380 |
| 24 Apr 2009 | CNY | 4.6549 | 4.7347 | 4.5206 | 4.6621 | 4.6621 | +0.138 (+3.05%) | 20,938,453 |
