| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 6.69 | 6.94 | 6.61 | 6.81 | 6.81 | +0.12 (+1.79%) | 3,805,947 |
| 1 Jun 2009 | CNY | 6.7 | 6.79 | 6.55 | 6.69 | 6.69 | +0.03 (+0.45%) | 3,290,482 |
| 27 May 2009 | CNY | 6.5 | 6.66 | 6.45 | 6.66 | 6.66 | +0.17 (+2.62%) | 2,670,350 |
| 26 May 2009 | CNY | 6.42 | 6.68 | 6.42 | 6.49 | 6.49 | -0.01 (-0.15%) | 3,042,753 |
| 25 May 2009 | CNY | 6.5 | 6.58 | 6.23 | 6.5 | 6.5 | -0.08 (-1.22%) | 2,884,506 |
| 22 May 2009 | CNY | 6.49 | 6.74 | 6.45 | 6.58 | 6.58 | +0.06 (+0.92%) | 2,686,773 |
| 21 May 2009 | CNY | 6.48 | 6.9 | 6.4 | 6.52 | 6.52 | -0.03 (-0.46%) | 6,438,802 |
| 20 May 2009 | CNY | 6.83 | 6.87 | 6.5 | 6.55 | 6.55 | -0.25 (-3.68%) | 6,273,099 |
| 19 May 2009 | CNY | 6.79 | 6.95 | 6.72 | 6.8 | 6.8 | -0.04 (-0.58%) | 7,007,823 |
| 18 May 2009 | CNY | 6.55 | 6.91 | 6.51 | 6.84 | 6.84 | +0.3 (+4.59%) | 10,096,232 |
| 15 May 2009 | CNY | 6.6 | 6.69 | 6.46 | 6.54 | 6.54 | -0.08 (-1.21%) | 4,611,248 |
| 14 May 2009 | CNY | 6.18 | 6.75 | 6 | 6.62 | 6.62 | +0.36 (+5.75%) | 9,769,623 |
| 12 May 2009 | CNY | 5.8 | 6.38 | 5.71 | 6.26 | 6.26 | +0.38 (+6.46%) | 6,233,366 |
| 11 May 2009 | CNY | 6.1 | 6.16 | 5.86 | 5.88 | 5.88 | -0.23 (-3.76%) | 3,342,848 |
| 8 May 2009 | CNY | 6.01 | 6.15 | 5.8 | 6.11 | 6.11 | +0.1 (+1.66%) | 4,658,202 |
| 7 May 2009 | CNY | 6.1 | 6.24 | 5.88 | 6.01 | 6.01 | -0.09 (-1.48%) | 4,869,811 |
| 6 May 2009 | CNY | 5.91 | 6.2 | 5.91 | 6.1 | 6.1 | +0.1 (+1.67%) | 4,289,280 |
| 5 May 2009 | CNY | 5.74 | 6.05 | 5.72 | 6 | 6 | +0.25 (+4.35%) | 4,882,293 |
| 4 May 2009 | CNY | 5.6 | 5.78 | 5.55 | 5.75 | 5.75 | +0.15 (+2.68%) | 3,260,467 |
| 30 Apr 2009 | CNY | 5.5 | 5.71 | 5.39 | 5.6 | 5.6 | +0.13 (+2.38%) | 3,668,668 |
| 29 Apr 2009 | CNY | 5.39 | 5.52 | 5.32 | 5.47 | 5.47 | +0.05 (+0.92%) | 3,439,225 |
| 28 Apr 2009 | CNY | 5.28 | 5.5 | 5.15 | 5.42 | 5.42 | +0.08 (+1.50%) | 3,447,763 |
| 27 Apr 2009 | CNY | 5.71 | 5.81 | 5.12 | 5.34 | 5.34 | -0.35 (-6.15%) | 5,399,207 |
| 24 Apr 2009 | CNY | 5.99 | 6.05 | 5.68 | 5.69 | 5.69 | -0.28 (-4.69%) | 4,829,196 |
| 23 Apr 2009 | CNY | 6.14 | 6.23 | 5.68 | 5.97 | 5.97 | -0.34 (-5.39%) | 7,309,910 |
| 22 Apr 2009 | CNY | 6.55 | 6.82 | 6.2 | 6.31 | 6.31 | -0.32 (-4.83%) | 14,064,555 |
| 21 Apr 2009 | CNY | 6.19 | 6.78 | 6.15 | 6.63 | 6.63 | +0.41 (+6.59%) | 17,709,218 |
| 20 Apr 2009 | CNY | 6.16 | 6.26 | 6.1 | 6.22 | 6.22 | +0.06 (+0.97%) | 6,584,779 |
| 17 Apr 2009 | CNY | 6.28 | 6.28 | 6.11 | 6.16 | 6.16 | -0.1 (-1.60%) | 5,390,648 |
| 16 Apr 2009 | CNY | 6.09 | 6.27 | 6.05 | 6.26 | 6.26 | +0.16 (+2.62%) | 9,824,861 |
