| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 8.7 | 8.7733 | 8.3867 | 8.7333 | 8.7333 | +0.1 (+1.16%) | 5,140,318 |
| 10 Jun 2009 | CNY | 8.3533 | 8.7867 | 8.2667 | 8.6333 | 8.6333 | +0.28 (+3.35%) | 9,899,964 |
| 9 Jun 2009 | CNY | 8.2067 | 8.4667 | 7.9333 | 8.3533 | 8.3533 | +0.027 (+0.32%) | 8,901,874 |
| 8 Jun 2009 | CNY | 8.1 | 8.4267 | 7.8067 | 8.3267 | 8.3267 | +0.26 (+3.22%) | 11,181,919 |
| 5 Jun 2009 | CNY | 7.7133 | 8.3 | 7.48 | 8.0667 | 8.0667 | +0.4 (+5.22%) | 16,243,815 |
| 4 Jun 2009 | CNY | 7.3 | 7.88 | 7.2733 | 7.6667 | 7.6667 | +0.367 (+5.02%) | 13,165,354 |
| 3 Jun 2009 | CNY | 7.3067 | 7.4533 | 7.24 | 7.3 | 7.3 | -0.02 (-0.27%) | 4,814,227 |
| 2 Jun 2009 | CNY | 7.4 | 7.5 | 7.24 | 7.32 | 7.32 | -0.1 (-1.35%) | 4,801,206 |
| 1 Jun 2009 | CNY | 7.2667 | 7.4733 | 7.1733 | 7.42 | 7.42 | +0.153 (+2.11%) | 4,794,133 |
| 27 May 2009 | CNY | 7.0733 | 7.38 | 6.98 | 7.2667 | 7.2667 | +0.193 (+2.73%) | 5,303,859 |
| 26 May 2009 | CNY | 7.1 | 7.2867 | 7.0333 | 7.0733 | 7.0733 | -0.027 (-0.38%) | 4,164,345 |
| 25 May 2009 | CNY | 6.96 | 7.12 | 6.8533 | 7.1 | 7.1 | -0.167 (-2.29%) | 5,154,649 |
| 22 May 2009 | CNY | 7.4267 | 7.6667 | 7.2667 | 7.2667 | 7.2667 | 0.0 (0.0%) | 7,065,868 |
| 21 May 2009 | CNY | 7.4267 | 7.6667 | 7.1933 | 7.2667 | 7.2667 | -0.3 (-3.96%) | 7,065,868 |
| 20 May 2009 | CNY | 7.72 | 7.8133 | 7.5333 | 7.5667 | 7.5667 | -0.133 (-1.73%) | 5,754,504 |
| 19 May 2009 | CNY | 7.3667 | 7.96 | 7.2667 | 7.7 | 7.7 | +0.327 (+4.43%) | 13,243,134 |
| 18 May 2009 | CNY | 7.26 | 7.4 | 7.0667 | 7.3733 | 7.3733 | +0.113 (+1.56%) | 8,047,525 |
| 15 May 2009 | CNY | 7.4667 | 7.4733 | 7.1933 | 7.26 | 7.26 | -0.24 (-3.20%) | 7,363,183 |
| 14 May 2009 | CNY | 7.4 | 7.5267 | 7.2067 | 7.5 | 7.5 | -0.087 (-1.14%) | 8,271,876 |
| 13 May 2009 | CNY | 7.6867 | 8.0467 | 7.5467 | 7.5867 | 7.5867 | -0.1 (-1.30%) | 10,776,843 |
| 12 May 2009 | CNY | 7.52 | 7.7667 | 7.34 | 7.6867 | 7.6867 | +0.12 (+1.59%) | 11,539,191 |
| 11 May 2009 | CNY | 7.2933 | 7.9733 | 7.2933 | 7.5667 | 7.5667 | +0.293 (+4.03%) | 26,386,287 |
| 8 May 2009 | CNY | 7.08 | 7.58 | 6.9533 | 7.2733 | 7.2733 | 0.0 (0.0%) | 24,468,345 |
| 7 May 2009 | CNY | 6.7333 | 7.32 | 6.7267 | 7.2733 | 7.2733 | +0.62 (+9.32%) | 37,538,551 |
| 6 May 2009 | CNY | 6.6533 | 6.6533 | 6.3867 | 6.6533 | 6.6533 | 0.0 (0.0%) | 19,374,559 |
| 5 May 2009 | CNY | 6.7333 | 7.0267 | 6.6067 | 6.6533 | 6.6533 | +0.267 (+4.17%) | 33,013,408 |
| 4 May 2009 | CNY | 5.9 | 6.42 | 5.9 | 6.3867 | 6.3867 | +0.553 (+9.49%) | 15,250,405 |
| 30 Apr 2009 | CNY | 5.5 | 5.9867 | 5.5 | 5.8333 | 5.8333 | +0.333 (+6.06%) | 13,725,171 |
| 29 Apr 2009 | CNY | 5.4067 | 5.52 | 5.3467 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,035,306 |
| 28 Apr 2009 | CNY | 5.3333 | 5.4533 | 5.26 | 5.4 | 5.4 | +0.013 (+0.25%) | 6,242,034 |
