| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | CNY | 8.4667 | 8.4714 | 8.1524 | 8.181 | 8.181 | -0.295 (-3.48%) | 3,894,174 |
| 5 Jun 2009 | CNY | 8.6667 | 8.881 | 8.4762 | 8.4762 | 8.4762 | -0.267 (-3.05%) | 5,648,139 |
| 4 Jun 2009 | CNY | 8.7191 | 8.8667 | 8.6191 | 8.7429 | 8.7429 | -0.133 (-1.50%) | 9,111,757 |
| 3 Jun 2009 | CNY | 8.4286 | 8.9048 | 8.4286 | 8.8762 | 8.8762 | +0.667 (+8.12%) | 13,507,403 |
| 2 Jun 2009 | CNY | 8.0095 | 8.2857 | 7.9905 | 8.2095 | 8.2095 | +0.209 (+2.62%) | 9,415,732 |
| 1 Jun 2009 | CNY | 8.1905 | 8.1905 | 7.9905 | 8 | 8 | -0.09 (-1.12%) | 5,043,803 |
| 27 May 2009 | CNY | 8.1143 | 8.1667 | 7.9667 | 8.0905 | 8.0905 | +0.033 (+0.41%) | 2,201,551 |
| 26 May 2009 | CNY | 8.0762 | 8.2238 | 7.9952 | 8.0571 | 8.0571 | -0.071 (-0.88%) | 4,031,739 |
| 25 May 2009 | CNY | 8.0476 | 8.1905 | 7.9095 | 8.1286 | 8.1286 | -0.09 (-1.10%) | 4,481,076 |
| 22 May 2009 | CNY | 8.2476 | 8.3571 | 8.1905 | 8.2191 | 8.2191 | -0.114 (-1.37%) | 2,340,578 |
| 21 May 2009 | CNY | 8.581 | 8.7143 | 8.2381 | 8.3333 | 8.3333 | -0.443 (-5.05%) | 2,193,422 |
| 20 May 2009 | CNY | 8.8857 | 8.9048 | 8.6333 | 8.7762 | 8.7762 | -0.119 (-1.34%) | 2,882,575 |
| 19 May 2009 | CNY | 8.9524 | 8.9905 | 8.7048 | 8.8952 | 8.8952 | +0.095 (+1.08%) | 4,457,436 |
| 18 May 2009 | CNY | 8.6667 | 8.8095 | 8.2381 | 8.8 | 8.8 | +0.181 (+2.10%) | 4,743,081 |
| 15 May 2009 | CNY | 8.6191 | 8.7381 | 8.4191 | 8.6191 | 8.6191 | -0.081 (-0.93%) | 3,566,337 |
| 14 May 2009 | CNY | 8.5714 | 8.7238 | 8.3571 | 8.7 | 8.7 | +0.062 (+0.72%) | 3,229,130 |
| 13 May 2009 | CNY | 8.4762 | 8.6429 | 8.181 | 8.6381 | 8.6381 | +0.181 (+2.14%) | 4,930,478 |
| 12 May 2009 | CNY | 8.1714 | 8.4762 | 8.1714 | 8.4571 | 8.4571 | +0.238 (+2.90%) | 2,641,970 |
| 11 May 2009 | CNY | 8.8 | 8.8 | 8.1381 | 8.2191 | 8.2191 | -0.438 (-5.06%) | 10,988,575 |
| 8 May 2009 | CNY | 8.8571 | 9.1095 | 8.5238 | 8.6571 | 8.6571 | -0.257 (-2.89%) | 7,875,336 |
| 7 May 2009 | CNY | 9.5238 | 9.6429 | 8.6048 | 8.9143 | 8.9143 | -0.614 (-6.45%) | 10,089,139 |
| 6 May 2009 | CNY | 9.3143 | 9.8095 | 9.2857 | 9.5286 | 9.5286 | +0.243 (+2.62%) | 7,504,209 |
| 5 May 2009 | CNY | 9.3333 | 9.4619 | 9.0714 | 9.2857 | 9.2857 | +0.014 (+0.15%) | 8,794,241 |
| 4 May 2009 | CNY | 9.3333 | 9.5143 | 9.0524 | 9.2714 | 9.2714 | -0.191 (-2.01%) | 8,056,080 |
| 30 Apr 2009 | CNY | 8.4571 | 9.4619 | 8.4286 | 9.4619 | 9.4619 | +0.862 (+10.02%) | 9,824,432 |
| 29 Apr 2009 | CNY | 8.2571 | 8.6191 | 8.2524 | 8.6 | 8.6 | +0.191 (+2.27%) | 5,493,499 |
| 28 Apr 2009 | CNY | 8.1857 | 8.4714 | 7.9524 | 8.4095 | 8.4095 | +0.119 (+1.44%) | 3,661,188 |
| 27 Apr 2009 | CNY | 8.8095 | 8.8095 | 8.1952 | 8.2905 | 8.2905 | -0.481 (-5.48%) | 3,893,738 |
| 24 Apr 2009 | CNY | 8.2429 | 8.8952 | 8.2429 | 8.7714 | 8.7714 | +0.486 (+5.86%) | 10,736,138 |
| 23 Apr 2009 | CNY | 7.9762 | 8.2857 | 7.9286 | 8.2857 | 8.2857 | +0.2 (+2.47%) | 4,569,408 |
