| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | CNY | 3.8148 | 3.9111 | 3.7482 | 3.9074 | 3.9074 | +0.067 (+1.74%) | 5,330,969 |
| 22 Jun 2009 | CNY | 3.8704 | 3.9556 | 3.8148 | 3.8407 | 3.8407 | -0.007 (-0.19%) | 7,429,533 |
| 19 Jun 2009 | CNY | 3.9074 | 3.9222 | 3.8111 | 3.8482 | 3.8482 | -0.052 (-1.33%) | 5,385,452 |
| 18 Jun 2009 | CNY | 3.9185 | 3.9519 | 3.8556 | 3.9 | 3.9 | -0.015 (-0.38%) | 5,483,940 |
| 17 Jun 2009 | CNY | 3.8926 | 3.9963 | 3.863 | 3.9148 | 3.9148 | +0.015 (+0.38%) | 7,709,817 |
| 16 Jun 2009 | CNY | 3.8407 | 3.9556 | 3.8185 | 3.9 | 3.9 | +0.037 (+0.96%) | 10,002,976 |
| 15 Jun 2009 | CNY | 3.7741 | 3.8778 | 3.7222 | 3.863 | 3.863 | +0.093 (+2.46%) | 7,020,831 |
| 12 Jun 2009 | CNY | 3.763 | 3.7852 | 3.637 | 3.7704 | 3.7704 | 0.0 (0.0%) | 5,482,668 |
| 11 Jun 2009 | CNY | 3.8333 | 3.9037 | 3.7704 | 3.7704 | 3.7704 | -0.107 (-2.77%) | 5,562,272 |
| 10 Jun 2009 | CNY | 3.7667 | 3.8889 | 3.7333 | 3.8778 | 3.8778 | +0.107 (+2.85%) | 9,439,494 |
| 9 Jun 2009 | CNY | 3.737 | 3.7704 | 3.6593 | 3.7704 | 3.7704 | +0.015 (+0.39%) | 4,655,110 |
| 8 Jun 2009 | CNY | 3.7778 | 3.8 | 3.6963 | 3.7556 | 3.7556 | -0.022 (-0.59%) | 4,292,711 |
| 5 Jun 2009 | CNY | 3.8667 | 3.8852 | 3.7593 | 3.7778 | 3.7778 | -0.093 (-2.39%) | 5,524,127 |
| 4 Jun 2009 | CNY | 3.7778 | 3.8889 | 3.763 | 3.8704 | 3.8704 | +0.067 (+1.75%) | 9,223,599 |
| 3 Jun 2009 | CNY | 3.7407 | 3.8074 | 3.7037 | 3.8037 | 3.8037 | +0.048 (+1.28%) | 6,333,284 |
| 2 Jun 2009 | CNY | 3.7963 | 3.7963 | 3.7185 | 3.7556 | 3.7556 | -0.011 (-0.29%) | 4,107,253 |
| 1 Jun 2009 | CNY | 3.7778 | 3.7852 | 3.7185 | 3.7667 | 3.7667 | +0.037 (+0.99%) | 5,188,662 |
| 27 May 2009 | CNY | 3.6482 | 3.7407 | 3.6482 | 3.7296 | 3.7296 | +0.074 (+2.02%) | 4,339,248 |
| 26 May 2009 | CNY | 3.6222 | 3.7 | 3.6111 | 3.6556 | 3.6556 | +0.033 (+0.92%) | 3,451,677 |
| 25 May 2009 | CNY | 3.5889 | 3.6519 | 3.4963 | 3.6222 | 3.6222 | -0.018 (-0.51%) | 3,251,669 |
| 22 May 2009 | CNY | 3.6111 | 3.663 | 3.5926 | 3.6407 | 3.6407 | +0.004 (+0.10%) | 2,926,284 |
| 21 May 2009 | CNY | 3.7074 | 3.7482 | 3.6259 | 3.637 | 3.637 | -0.126 (-3.35%) | 6,097,896 |
| 20 May 2009 | CNY | 3.7926 | 3.9037 | 3.7296 | 3.763 | 3.763 | +0.041 (+1.10%) | 10,260,774 |
| 18 May 2009 | CNY | 3.6852 | 3.7296 | 3.6111 | 3.7222 | 3.7222 | +0.018 (+0.50%) | 4,493,790 |
| 15 May 2009 | CNY | 3.7407 | 3.7741 | 3.6667 | 3.7037 | 3.7037 | -0.033 (-0.89%) | 3,913,717 |
| 14 May 2009 | CNY | 3.7778 | 3.7778 | 3.7037 | 3.737 | 3.737 | -0.063 (-1.66%) | 3,887,619 |
| 13 May 2009 | CNY | 3.7593 | 3.8296 | 3.7037 | 3.8 | 3.8 | +0.044 (+1.18%) | 5,521,324 |
| 12 May 2009 | CNY | 3.6407 | 3.7667 | 3.5556 | 3.7556 | 3.7556 | +0.015 (+0.40%) | 5,472,797 |
| 11 May 2009 | CNY | 3.8741 | 4.0704 | 3.7407 | 3.7407 | 3.7407 | -0.011 (-0.30%) | 16,234,851 |
| 8 May 2009 | CNY | 3.7407 | 3.7704 | 3.6333 | 3.7519 | 3.7519 | 0.0 (0.0%) | 6,489,792 |
