| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | CNY | 3.003 | 3.0667 | 2.9788 | 3.0576 | 3.0576 | +0.027 (+0.90%) | 23,240,032 |
| 5 Jun 2009 | CNY | 3.0242 | 3.0788 | 3.0091 | 3.0303 | 3.0303 | +0.006 (+0.20%) | 25,257,097 |
| 4 Jun 2009 | CNY | 3.0576 | 3.0697 | 2.9879 | 3.0242 | 3.0242 | -0.064 (-2.06%) | 31,761,803 |
| 3 Jun 2009 | CNY | 3.0879 | 3.1061 | 3.0091 | 3.0879 | 3.0879 | +0.009 (+0.30%) | 39,230,211 |
| 2 Jun 2009 | CNY | 3.1061 | 3.1606 | 3.0697 | 3.0788 | 3.0788 | -0.021 (-0.68%) | 32,442,923 |
| 1 Jun 2009 | CNY | 3.1091 | 3.1333 | 3.0455 | 3.1 | 3.1 | +0.009 (+0.29%) | 30,199,976 |
| 27 May 2009 | CNY | 3.1879 | 3.2394 | 3.0303 | 3.0909 | 3.0909 | -0.085 (-2.67%) | 42,411,095 |
| 26 May 2009 | CNY | 3.3242 | 3.4182 | 3.1546 | 3.1758 | 3.1758 | -0.118 (-3.59%) | 76,314,420 |
| 25 May 2009 | CNY | 3.0545 | 3.3576 | 3.0394 | 3.2939 | 3.2939 | +0.145 (+4.62%) | 99,460,970 |
| 22 May 2009 | CNY | 3.0727 | 3.1818 | 3.0303 | 3.1485 | 3.1485 | +0.076 (+2.47%) | 73,188,802 |
| 21 May 2009 | CNY | 3.0273 | 3.1394 | 2.9091 | 3.0727 | 3.0727 | +0.042 (+1.40%) | 51,418,006 |
| 20 May 2009 | CNY | 3.1182 | 3.1667 | 3.0303 | 3.0303 | 3.0303 | -0.103 (-3.29%) | 46,779,361 |
| 19 May 2009 | CNY | 3.1212 | 3.1606 | 3.0455 | 3.1333 | 3.1333 | +0.027 (+0.88%) | 66,930,679 |
| 18 May 2009 | CNY | 3.1273 | 3.1576 | 3.0121 | 3.1061 | 3.1061 | +0.012 (+0.39%) | 34,242,268 |
| 15 May 2009 | CNY | 3.0939 | 3.0939 | 3.0939 | 3.0939 | 3.0939 | 0.0 (0.0%) | 0 |
| 14 May 2009 | CNY | 3.0727 | 3.1667 | 3.0455 | 3.0939 | 3.0939 | +0.018 (+0.59%) | 56,618,284 |
| 13 May 2009 | CNY | 3.0152 | 3.1818 | 3.003 | 3.0758 | 3.0758 | +0.106 (+3.57%) | 88,013,669 |
| 12 May 2009 | CNY | 2.8939 | 2.9818 | 2.8667 | 2.9697 | 2.9697 | +0.042 (+1.45%) | 33,702,926 |
| 11 May 2009 | CNY | 2.9667 | 2.9879 | 2.8485 | 2.9273 | 2.9273 | -0.006 (-0.20%) | 48,545,372 |
| 8 May 2009 | CNY | 2.8515 | 2.9364 | 2.8212 | 2.9333 | 2.9333 | +0.045 (+1.57%) | 32,860,248 |
| 7 May 2009 | CNY | 2.9697 | 2.9939 | 2.8152 | 2.8879 | 2.8879 | -0.091 (-3.05%) | 32,036,607 |
| 6 May 2009 | CNY | 2.9394 | 3.0152 | 2.8727 | 2.9788 | 2.9788 | +0.067 (+2.29%) | 32,393,403 |
| 5 May 2009 | CNY | 2.8939 | 2.9818 | 2.8939 | 2.9121 | 2.9121 | +0.058 (+2.01%) | 33,440,672 |
| 4 May 2009 | CNY | 2.8091 | 2.8909 | 2.7879 | 2.8546 | 2.8546 | +0.058 (+2.06%) | 21,656,111 |
| 30 Apr 2009 | CNY | 2.7788 | 2.8212 | 2.7424 | 2.797 | 2.797 | +0.036 (+1.32%) | 21,038,909 |
| 29 Apr 2009 | CNY | 2.6818 | 2.7909 | 2.6364 | 2.7606 | 2.7606 | +0.091 (+3.40%) | 21,156,161 |
| 28 Apr 2009 | CNY | 2.6152 | 2.6939 | 2.6061 | 2.6697 | 2.6697 | -0.085 (-3.08%) | 23,144,074 |
| 27 Apr 2009 | CNY | 2.7545 | 2.7545 | 2.7545 | 2.7545 | 2.7545 | 0.0 (0.0%) | 0 |
| 24 Apr 2009 | CNY | 2.8485 | 2.8515 | 2.7455 | 2.7545 | 2.7545 | -0.082 (-2.89%) | 25,213,042 |
| 23 Apr 2009 | CNY | 2.7576 | 2.8758 | 2.7576 | 2.8364 | 2.8364 | +0.018 (+0.65%) | 26,509,824 |
