| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | CNY | 1.5076 | 1.6667 | 1.4886 | 1.6496 | 1.6496 | +0.134 (+8.87%) | 64,447,933 |
| 5 Jun 2009 | CNY | 1.4413 | 1.553 | 1.4318 | 1.5152 | 1.5152 | +0.074 (+5.13%) | 36,640,486 |
| 4 Jun 2009 | CNY | 1.4394 | 1.4546 | 1.3921 | 1.4413 | 1.4413 | +0.004 (+0.26%) | 17,634,582 |
| 3 Jun 2009 | CNY | 1.3788 | 1.4451 | 1.3731 | 1.4375 | 1.4375 | +0.042 (+2.99%) | 24,359,908 |
| 2 Jun 2009 | CNY | 1.4034 | 1.4299 | 1.3864 | 1.3958 | 1.3958 | -0.013 (-0.94%) | 20,874,828 |
| 1 Jun 2009 | CNY | 1.411 | 1.4508 | 1.3826 | 1.4091 | 1.4091 | -0.002 (-0.13%) | 26,258,100 |
| 27 May 2009 | CNY | 1.3996 | 1.4564 | 1.3864 | 1.411 | 1.411 | 0.0 (0.0%) | 17,677,872 |
| 26 May 2009 | CNY | 1.3636 | 1.4299 | 1.3561 | 1.411 | 1.411 | +0.042 (+3.05%) | 29,669,365 |
| 25 May 2009 | CNY | 1.2879 | 1.3826 | 1.25 | 1.3693 | 1.3693 | +0.042 (+3.13%) | 21,310,555 |
| 22 May 2009 | CNY | 1.3428 | 1.3447 | 1.3068 | 1.3277 | 1.3277 | -0.006 (-0.42%) | 15,773,503 |
| 21 May 2009 | CNY | 1.3674 | 1.411 | 1.3258 | 1.3333 | 1.3333 | -0.061 (-4.35%) | 30,219,826 |
| 20 May 2009 | CNY | 1.3447 | 1.4186 | 1.3314 | 1.3939 | 1.3939 | +0.066 (+4.99%) | 45,684,735 |
| 19 May 2009 | CNY | 1.2917 | 1.3542 | 1.2879 | 1.3277 | 1.3277 | +0.036 (+2.79%) | 32,149,539 |
| 18 May 2009 | CNY | 1.2917 | 1.2992 | 1.2424 | 1.2917 | 1.2917 | +0.004 (+0.30%) | 23,787,698 |
| 15 May 2009 | CNY | 1.2822 | 1.2974 | 1.2633 | 1.2879 | 1.2879 | +0.008 (+0.59%) | 18,116,435 |
| 14 May 2009 | CNY | 1.2784 | 1.303 | 1.2689 | 1.2803 | 1.2803 | -0.006 (-0.44%) | 22,281,119 |
| 13 May 2009 | CNY | 1.2992 | 1.3087 | 1.2671 | 1.286 | 1.286 | -0.008 (-0.59%) | 21,600,337 |
| 12 May 2009 | CNY | 1.233 | 1.2974 | 1.2273 | 1.2936 | 1.2936 | +0.064 (+5.24%) | 30,396,104 |
| 11 May 2009 | CNY | 1.2311 | 1.286 | 1.2216 | 1.2292 | 1.2292 | -0.002 (-0.15%) | 37,114,999 |
| 8 May 2009 | CNY | 1.2159 | 1.2405 | 1.2046 | 1.2311 | 1.2311 | -0.006 (-0.45%) | 21,407,390 |
| 7 May 2009 | CNY | 1.2595 | 1.2595 | 1.1913 | 1.2367 | 1.2367 | -0.017 (-1.36%) | 25,784,468 |
| 6 May 2009 | CNY | 1.2121 | 1.2879 | 1.2027 | 1.2538 | 1.2538 | +0.045 (+3.77%) | 35,426,160 |
| 5 May 2009 | CNY | 1.2102 | 1.2254 | 1.1932 | 1.2083 | 1.2083 | +0.002 (+0.16%) | 20,941,440 |
| 4 May 2009 | CNY | 1.1761 | 1.2235 | 1.161 | 1.2064 | 1.2064 | +0.032 (+2.74%) | 25,513,324 |
| 30 Apr 2009 | CNY | 1.1383 | 1.1742 | 1.1269 | 1.1742 | 1.1742 | +0.03 (+2.65%) | 23,308,100 |
| 29 Apr 2009 | CNY | 1.0833 | 1.1496 | 1.0796 | 1.1439 | 1.1439 | +0.068 (+6.33%) | 26,898,368 |
| 28 Apr 2009 | CNY | 1.0758 | 1.0758 | 1.0758 | 1.0758 | 1.0758 | 0.0 (0.0%) | 0 |
| 27 Apr 2009 | CNY | 1.1439 | 1.1458 | 1.072 | 1.0758 | 1.0758 | -0.07 (-6.11%) | 19,818,749 |
| 24 Apr 2009 | CNY | 1.1534 | 1.1761 | 1.1421 | 1.1458 | 1.1458 | 0.0 (0.0%) | 20,500,777 |
| 23 Apr 2009 | CNY | 1.1269 | 1.1629 | 1.0966 | 1.1458 | 1.1458 | +0.015 (+1.34%) | 22,717,474 |
