| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | CNY | 5.4167 | 5.4467 | 5.2767 | 5.2867 | 5.2867 | -0.127 (-2.34%) | 5,627,589 |
| 19 May 2009 | CNY | 5.3867 | 5.4333 | 5.35 | 5.4133 | 5.4133 | +0.053 (+0.99%) | 5,124,450 |
| 18 May 2009 | CNY | 5.3633 | 5.4267 | 5.2667 | 5.36 | 5.36 | -0.04 (-0.74%) | 3,365,712 |
| 15 May 2009 | CNY | 5.4533 | 5.5933 | 5.3667 | 5.4 | 5.4 | +0.037 (+0.68%) | 9,051,369 |
| 14 May 2009 | CNY | 5.4333 | 5.4333 | 5.3267 | 5.3633 | 5.3633 | -0.077 (-1.41%) | 4,011,726 |
| 13 May 2009 | CNY | 5.2667 | 5.4967 | 5.2667 | 5.44 | 5.44 | +0.147 (+2.77%) | 6,387,951 |
| 12 May 2009 | CNY | 5.2167 | 5.2933 | 5.1167 | 5.2933 | 5.2933 | +0.043 (+0.82%) | 5,521,008 |
| 11 May 2009 | CNY | 5.3767 | 5.4933 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 4,667,979 |
| 8 May 2009 | CNY | 5.4 | 5.4167 | 5.28 | 5.36 | 5.36 | -0.073 (-1.35%) | 5,444,136 |
| 7 May 2009 | CNY | 5.56 | 5.6 | 5.3167 | 5.4333 | 5.4333 | -0.123 (-2.22%) | 8,653,350 |
| 6 May 2009 | CNY | 5.5 | 5.5633 | 5.3367 | 5.5567 | 5.5567 | +0.04 (+0.73%) | 11,251,794 |
| 5 May 2009 | CNY | 5.62 | 5.8667 | 5.5033 | 5.5167 | 5.5167 | +0.127 (+2.35%) | 18,173,058 |
| 4 May 2009 | CNY | 5.2433 | 5.4233 | 5.2433 | 5.39 | 5.39 | +0.157 (+2.99%) | 6,099,954 |
| 30 Apr 2009 | CNY | 5.0733 | 5.25 | 5.0733 | 5.2333 | 5.2333 | +0.16 (+3.15%) | 5,281,674 |
| 29 Apr 2009 | CNY | 4.9667 | 5.1 | 4.9367 | 5.0733 | 5.0733 | +0.107 (+2.15%) | 4,589,199 |
| 28 Apr 2009 | CNY | 4.9333 | 4.9967 | 4.8833 | 4.9667 | 4.9667 | +0.037 (+0.74%) | 3,294,183 |
| 27 Apr 2009 | CNY | 5.16 | 5.22 | 4.9167 | 4.93 | 4.93 | -0.23 (-4.46%) | 3,818,379 |
| 24 Apr 2009 | CNY | 5.2767 | 5.33 | 5.1267 | 5.16 | 5.16 | -0.113 (-2.15%) | 3,517,245 |
| 23 Apr 2009 | CNY | 5.2167 | 5.3067 | 5.0067 | 5.2733 | 5.2733 | +0.04 (+0.76%) | 6,950,865 |
| 22 Apr 2009 | CNY | 5.2933 | 5.5533 | 5.17 | 5.2333 | 5.2333 | -0.047 (-0.88%) | 9,617,868 |
| 21 Apr 2009 | CNY | 5.27 | 5.3333 | 5.1667 | 5.28 | 5.28 | -0.003 (-0.06%) | 4,455,687 |
| 20 Apr 2009 | CNY | 5.1667 | 5.4 | 5.1667 | 5.2833 | 5.2833 | +0.09 (+1.73%) | 5,255,886 |
| 17 Apr 2009 | CNY | 5.48 | 5.48 | 5.1667 | 5.1933 | 5.1933 | -0.307 (-5.58%) | 8,143,809 |
| 16 Apr 2009 | CNY | 5.6633 | 5.7767 | 5.5 | 5.5 | 5.5 | -0.167 (-2.94%) | 14,287,869 |
| 15 Apr 2009 | CNY | 5.3533 | 5.7 | 5.1367 | 5.6667 | 5.6667 | +0.337 (+6.32%) | 20,315,997 |
| 14 Apr 2009 | CNY | 5.3267 | 5.5667 | 5.2933 | 5.33 | 5.33 | +0.013 (+0.25%) | 11,511,039 |
| 10 Apr 2009 | CNY | 5.3533 | 5.45 | 5.1733 | 5.3167 | 5.3167 | -0.007 (-0.12%) | 12,674,583 |
| 9 Apr 2009 | CNY | 5.2333 | 5.33 | 5.0667 | 5.3233 | 5.3233 | +0.023 (+0.44%) | 10,301,568 |
| 8 Apr 2009 | CNY | 5.2067 | 5.53 | 5.1667 | 5.3 | 5.3 | +0.163 (+3.18%) | 20,174,553 |
| 7 Apr 2009 | CNY | 5.0333 | 5.2933 | 5.0333 | 5.1367 | 5.1367 | +0.153 (+3.08%) | 15,629,676 |
