| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 3.9011 | 3.9396 | 3.7225 | 3.7445 | 3.7445 | -0.135 (-3.47%) | 15,117,779 |
| 4 Jun 2009 | CNY | 3.8544 | 3.9835 | 3.8324 | 3.8791 | 3.8791 | -0.104 (-2.62%) | 30,186,858 |
| 3 Jun 2009 | CNY | 3.7665 | 3.989 | 3.7665 | 3.9835 | 3.9835 | +0.357 (+9.85%) | 47,532,004 |
| 2 Jun 2009 | CNY | 3.4066 | 3.6456 | 3.3791 | 3.6264 | 3.6264 | +0.244 (+7.23%) | 29,460,172 |
| 1 Jun 2009 | CNY | 3.3242 | 3.4121 | 3.3242 | 3.3819 | 3.3819 | +0.135 (+4.14%) | 16,534,215 |
| 27 May 2009 | CNY | 3.2363 | 3.3159 | 3.2006 | 3.2473 | 3.2473 | +0.05 (+1.55%) | 12,892,377 |
| 26 May 2009 | CNY | 3.2967 | 3.3132 | 3.1758 | 3.1978 | 3.1978 | -0.099 (-3.00%) | 13,617,025 |
| 25 May 2009 | CNY | 3.1621 | 3.3242 | 3.0907 | 3.2967 | 3.2967 | +0.069 (+2.13%) | 15,462,192 |
| 22 May 2009 | CNY | 3.3104 | 3.3654 | 3.1868 | 3.228 | 3.228 | -0.088 (-2.65%) | 12,533,844 |
| 21 May 2009 | CNY | 3.3929 | 3.4533 | 3.2857 | 3.3159 | 3.3159 | -0.179 (-5.11%) | 17,074,774 |
| 20 May 2009 | CNY | 3.3791 | 3.6758 | 3.3791 | 3.4945 | 3.4945 | 0.0 (0.0%) | 21,314,161 |
| 19 May 2009 | CNY | 3.3791 | 3.6758 | 3.3791 | 3.4945 | 3.4945 | +0.137 (+4.09%) | 21,314,161 |
| 18 May 2009 | CNY | 3.3022 | 3.3736 | 3.2967 | 3.3571 | 3.3571 | +0.005 (+0.16%) | 8,178,756 |
| 15 May 2009 | CNY | 3.4615 | 3.4808 | 3.3242 | 3.3517 | 3.3517 | -0.03 (-0.89%) | 14,329,588 |
| 14 May 2009 | CNY | 3.3736 | 3.4478 | 3.3077 | 3.3819 | 3.3819 | -0.033 (-0.96%) | 10,567,447 |
| 13 May 2009 | CNY | 3.4121 | 3.5577 | 3.4066 | 3.4148 | 3.4148 | -0.044 (-1.27%) | 14,653,955 |
| 12 May 2009 | CNY | 3.2912 | 3.4808 | 3.239 | 3.4588 | 3.4588 | +0.132 (+3.96%) | 17,141,855 |
| 11 May 2009 | CNY | 3.5082 | 3.5989 | 3.3242 | 3.3269 | 3.3269 | -0.184 (-5.24%) | 36,037,445 |
| 8 May 2009 | CNY | 3.272 | 3.5714 | 3.1676 | 3.511 | 3.511 | +0.214 (+6.50%) | 30,223,873 |
| 7 May 2009 | CNY | 3.3269 | 3.4203 | 3.2033 | 3.2967 | 3.2967 | -0.052 (-1.56%) | 22,840,636 |
| 6 May 2009 | CNY | 3.25 | 3.456 | 3.2143 | 3.3489 | 3.3489 | +0.055 (+1.67%) | 30,415,057 |
| 5 May 2009 | CNY | 3.2033 | 3.3352 | 3.1456 | 3.294 | 3.294 | +0.11 (+3.45%) | 29,327,840 |
| 4 May 2009 | CNY | 2.9066 | 3.1841 | 2.9066 | 3.1841 | 3.1841 | +0.288 (+9.96%) | 37,279,191 |
| 30 Apr 2009 | CNY | 2.8297 | 3.0082 | 2.8297 | 2.8956 | 2.8956 | +0.082 (+2.93%) | 24,822,295 |
| 29 Apr 2009 | CNY | 2.6923 | 2.8297 | 2.6511 | 2.8132 | 2.8132 | +0.132 (+4.92%) | 15,677,505 |
| 28 Apr 2009 | CNY | 2.6017 | 2.706 | 2.5549 | 2.6813 | 2.6813 | +0.038 (+1.45%) | 7,883,228 |
| 27 Apr 2009 | CNY | 2.6923 | 2.794 | 2.6154 | 2.6429 | 2.6429 | -0.049 (-1.83%) | 15,217,729 |
| 24 Apr 2009 | CNY | 2.6236 | 2.7335 | 2.6236 | 2.6923 | 2.6923 | +0.082 (+3.16%) | 14,792,457 |
| 23 Apr 2009 | CNY | 2.6346 | 2.6868 | 2.5495 | 2.6099 | 2.6099 | -0.063 (-2.36%) | 13,072,783 |
| 22 Apr 2009 | CNY | 2.8736 | 2.9313 | 2.6731 | 2.6731 | 2.6731 | -0.184 (-6.44%) | 26,559,613 |
