| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 8.8 | 8.8133 | 8.5156 | 8.7022 | 8.7022 | -0.049 (-0.56%) | 6,099,556 |
| 8 Jun 2009 | CNY | 9.0133 | 9.0133 | 8.7067 | 8.7511 | 8.7511 | -0.289 (-3.20%) | 5,716,010 |
| 5 Jun 2009 | CNY | 9.0222 | 9.0667 | 8.7822 | 9.04 | 9.04 | +0.018 (+0.20%) | 10,019,349 |
| 4 Jun 2009 | CNY | 9.3378 | 9.4267 | 8.8133 | 9.0222 | 9.0222 | -0.378 (-4.02%) | 19,646,372 |
| 3 Jun 2009 | CNY | 9.5244 | 9.5244 | 9.3644 | 9.4 | 9.4 | -0.138 (-1.44%) | 4,994,352 |
| 2 Jun 2009 | CNY | 9.5022 | 9.6089 | 9.3644 | 9.5378 | 9.5378 | +0.049 (+0.52%) | 8,591,539 |
| 1 Jun 2009 | CNY | 9.4667 | 9.6356 | 9.36 | 9.4889 | 9.4889 | +0.156 (+1.67%) | 9,436,302 |
| 27 May 2009 | CNY | 9.2711 | 9.3733 | 9.1644 | 9.3333 | 9.3333 | +0.102 (+1.11%) | 5,189,586 |
| 26 May 2009 | CNY | 9.12 | 9.4667 | 9.0889 | 9.2311 | 9.2311 | +0.04 (+0.44%) | 7,127,174 |
| 25 May 2009 | CNY | 9.1956 | 9.1956 | 8.8267 | 9.1911 | 9.1911 | -0.196 (-2.08%) | 8,238,798 |
| 22 May 2009 | CNY | 9.1778 | 9.4667 | 9.1778 | 9.3867 | 9.3867 | +0.013 (+0.14%) | 4,089,510 |
| 21 May 2009 | CNY | 9.3378 | 9.4089 | 9.0711 | 9.3733 | 9.3733 | -0.049 (-0.52%) | 7,332,516 |
| 20 May 2009 | CNY | 9.5111 | 9.5778 | 9.3867 | 9.4222 | 9.4222 | -0.133 (-1.40%) | 6,412,095 |
| 19 May 2009 | CNY | 9.7644 | 9.7644 | 9.4311 | 9.5556 | 9.5556 | -0.102 (-1.06%) | 8,506,064 |
| 18 May 2009 | CNY | 9.48 | 9.7244 | 9.3822 | 9.6578 | 9.6578 | +0.178 (+1.88%) | 9,216,108 |
| 15 May 2009 | CNY | 9.4311 | 9.6311 | 9.2711 | 9.48 | 9.48 | -0.031 (-0.33%) | 10,481,289 |
| 14 May 2009 | CNY | 9.7778 | 10.08 | 9.48 | 9.5111 | 9.5111 | -0.058 (-0.60%) | 15,952,182 |
| 12 May 2009 | CNY | 9.2178 | 9.6356 | 9.0311 | 9.5689 | 9.5689 | +0.573 (+6.37%) | 21,041,624 |
| 11 May 2009 | CNY | 8.9378 | 9.3956 | 8.9378 | 8.9956 | 8.9956 | +0.058 (+0.65%) | 14,226,531 |
| 8 May 2009 | CNY | 8.9778 | 9.1067 | 8.7022 | 8.9378 | 8.9378 | -0.218 (-2.38%) | 8,366,060 |
| 7 May 2009 | CNY | 9.2933 | 9.4222 | 8.8444 | 9.1556 | 9.1556 | -0.133 (-1.44%) | 13,429,863 |
| 6 May 2009 | CNY | 9.2444 | 9.4622 | 9.1644 | 9.2889 | 9.2889 | -0.058 (-0.62%) | 12,944,628 |
| 5 May 2009 | CNY | 9.5556 | 9.9022 | 9.2756 | 9.3467 | 9.3467 | -0.111 (-1.17%) | 13,228,908 |
| 4 May 2009 | CNY | 9.2978 | 9.52 | 9.16 | 9.4578 | 9.4578 | +0.516 (+5.77%) | 14,473,228 |
| 30 Apr 2009 | CNY | 9.1111 | 9.24 | 8.8978 | 8.9422 | 8.9422 | -0.08 (-0.89%) | 7,623,479 |
| 29 Apr 2009 | CNY | 8.8356 | 9.28 | 8.7911 | 9.0222 | 9.0222 | +0.16 (+1.81%) | 11,522,065 |
| 28 Apr 2009 | CNY | 8.6978 | 9.0133 | 8.6711 | 8.8622 | 8.8622 | +0.107 (+1.22%) | 7,463,738 |
| 27 Apr 2009 | CNY | 9.1867 | 9.1867 | 8.6222 | 8.7556 | 8.7556 | -0.489 (-5.29%) | 14,955,401 |
| 24 Apr 2009 | CNY | 9.6889 | 9.8489 | 9.2267 | 9.2444 | 9.2444 | -0.458 (-4.72%) | 16,472,844 |
| 23 Apr 2009 | CNY | 9.1111 | 9.7689 | 9.0711 | 9.7022 | 9.7022 | +0.467 (+5.05%) | 15,133,707 |
