| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2009 | CNY | 1.4294 | 1.5628 | 1.4287 | 1.5628 | 1.5628 | +0.142 (+10.00%) | 57,691,854 |
| 15 Jun 2009 | CNY | 1.3888 | 1.4229 | 1.3888 | 1.4207 | 1.4207 | +0.032 (+2.30%) | 8,051,117 |
| 12 Jun 2009 | CNY | 1.4352 | 1.4461 | 1.3845 | 1.3888 | 1.3888 | -0.046 (-3.19%) | 10,751,019 |
| 11 Jun 2009 | CNY | 1.4077 | 1.4476 | 1.4077 | 1.4345 | 1.4345 | +0.028 (+2.01%) | 14,941,464 |
| 10 Jun 2009 | CNY | 1.3975 | 1.4113 | 1.3801 | 1.4062 | 1.4062 | +0.004 (+0.31%) | 7,936,047 |
| 9 Jun 2009 | CNY | 1.3504 | 1.4135 | 1.3504 | 1.4019 | 1.4019 | +0.032 (+2.33%) | 7,656,739 |
| 8 Jun 2009 | CNY | 1.399 | 1.4113 | 1.3635 | 1.37 | 1.37 | -0.04 (-2.83%) | 10,340,763 |
| 5 Jun 2009 | CNY | 1.4215 | 1.4331 | 1.3997 | 1.4099 | 1.4099 | -0.019 (-1.36%) | 7,128,460 |
| 4 Jun 2009 | CNY | 1.4207 | 1.4497 | 1.3961 | 1.4294 | 1.4294 | +0.014 (+0.97%) | 8,896,614 |
| 3 Jun 2009 | CNY | 1.441 | 1.441 | 1.407 | 1.4157 | 1.4157 | -0.023 (-1.61%) | 13,386,357 |
| 2 Jun 2009 | CNY | 1.4613 | 1.4613 | 1.4352 | 1.4389 | 1.4389 | -0.013 (-0.90%) | 11,360,624 |
| 1 Jun 2009 | CNY | 1.441 | 1.4606 | 1.428 | 1.4519 | 1.4519 | +0.017 (+1.16%) | 11,516,736 |
| 27 May 2009 | CNY | 1.4592 | 1.4613 | 1.4207 | 1.4352 | 1.4352 | 0.0 (0.0%) | 8,628,205 |
| 26 May 2009 | CNY | 1.4062 | 1.4621 | 1.3845 | 1.4352 | 1.4352 | +0.027 (+1.90%) | 17,368,046 |
| 25 May 2009 | CNY | 1.3772 | 1.4215 | 1.3555 | 1.4084 | 1.4084 | -0.005 (-0.36%) | 11,593,606 |
| 22 May 2009 | CNY | 1.3772 | 1.4679 | 1.3627 | 1.4135 | 1.4135 | +0.028 (+2.04%) | 13,494,116 |
| 21 May 2009 | CNY | 1.428 | 1.4497 | 1.37 | 1.3852 | 1.3852 | -0.062 (-4.26%) | 17,152,198 |
| 20 May 2009 | CNY | 1.4773 | 1.4852 | 1.4468 | 1.4468 | 1.4468 | -0.025 (-1.73%) | 18,136,646 |
| 19 May 2009 | CNY | 1.4534 | 1.4932 | 1.4374 | 1.4722 | 1.4722 | +0.07 (+4.96%) | 32,247,513 |
| 15 May 2009 | CNY | 1.4207 | 1.4338 | 1.3932 | 1.4026 | 1.4026 | -0.037 (-2.57%) | 22,309,874 |
| 14 May 2009 | CNY | 1.3845 | 1.4708 | 1.3736 | 1.4396 | 1.4396 | +0.086 (+6.32%) | 40,144,077 |
| 13 May 2009 | CNY | 1.3483 | 1.3584 | 1.32 | 1.354 | 1.354 | +0.009 (+0.64%) | 11,988,218 |
| 12 May 2009 | CNY | 1.2758 | 1.3468 | 1.262 | 1.3454 | 1.3454 | +0.049 (+3.80%) | 11,782,096 |
| 11 May 2009 | CNY | 1.3627 | 1.3736 | 1.2961 | 1.2961 | 1.2961 | -0.074 (-5.39%) | 26,886,185 |
| 8 May 2009 | CNY | 1.4084 | 1.4084 | 1.3591 | 1.37 | 1.37 | -0.041 (-2.88%) | 15,804,662 |
| 7 May 2009 | CNY | 1.4258 | 1.4352 | 1.3526 | 1.4106 | 1.4106 | -0.01 (-0.71%) | 27,255,620 |
| 6 May 2009 | CNY | 1.399 | 1.4265 | 1.378 | 1.4207 | 1.4207 | +0.019 (+1.34%) | 21,150,221 |
| 5 May 2009 | CNY | 1.3997 | 1.4447 | 1.3881 | 1.4019 | 1.4019 | +0.002 (+0.16%) | 25,273,081 |
| 4 May 2009 | CNY | 1.3519 | 1.4084 | 1.3461 | 1.3997 | 1.3997 | +0.046 (+3.38%) | 24,308,485 |
| 30 Apr 2009 | CNY | 1.3193 | 1.3606 | 1.3048 | 1.354 | 1.354 | +0.028 (+2.07%) | 26,986,687 |
