| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 9.1594 | 9.2054 | 9.0367 | 9.2024 | 9.2024 | +0.028 (+0.30%) | 1,385,540 |
| 8 Jun 2009 | CNY | 9.1103 | 9.2024 | 9.0213 | 9.1747 | 9.1747 | +0.068 (+0.74%) | 1,750,728 |
| 5 Jun 2009 | CNY | 9.2238 | 9.3282 | 9.0459 | 9.1072 | 9.1072 | -0.111 (-1.20%) | 2,914,820 |
| 4 Jun 2009 | CNY | 9.3619 | 9.4509 | 9.1441 | 9.2177 | 9.2177 | -0.098 (-1.05%) | 3,346,657 |
| 3 Jun 2009 | CNY | 9.3711 | 9.4816 | 9.2975 | 9.3159 | 9.3159 | -0.055 (-0.59%) | 2,761,021 |
| 2 Jun 2009 | CNY | 9.4233 | 9.4509 | 9.2453 | 9.3711 | 9.3711 | -0.003 (-0.03%) | 2,767,144 |
| 1 Jun 2009 | CNY | 9.3343 | 9.5123 | 9.3343 | 9.3742 | 9.3742 | -0.046 (-0.49%) | 3,768,804 |
| 27 May 2009 | CNY | 9.6964 | 9.7884 | 9.4049 | 9.4202 | 9.4202 | -0.285 (-2.94%) | 3,588,255 |
| 26 May 2009 | CNY | 9.6105 | 9.8191 | 9.408 | 9.7056 | 9.7056 | +0.098 (+1.02%) | 5,065,027 |
| 25 May 2009 | CNY | 9.4816 | 9.9756 | 9.2085 | 9.6074 | 9.6074 | +0.086 (+0.90%) | 7,028,298 |
| 22 May 2009 | CNY | 9.2975 | 9.724 | 9.1134 | 9.5215 | 9.5215 | +0.301 (+3.26%) | 6,943,907 |
| 21 May 2009 | CNY | 8.9047 | 9.3742 | 8.7789 | 9.2208 | 9.2208 | +0.273 (+3.05%) | 5,090,346 |
| 20 May 2009 | CNY | 9.1134 | 9.1134 | 8.8986 | 8.9477 | 8.9477 | -0.144 (-1.59%) | 3,134,056 |
| 19 May 2009 | CNY | 9.0888 | 9.3589 | 9.0152 | 9.0919 | 9.0919 | +0.052 (+0.58%) | 3,595,757 |
| 18 May 2009 | CNY | 9.0796 | 9.1441 | 8.8464 | 9.0397 | 9.0397 | -0.132 (-1.44%) | 2,427,608 |
| 15 May 2009 | CNY | 9.1594 | 9.3497 | 8.9845 | 9.1717 | 9.1717 | -0.114 (-1.22%) | 3,360,110 |
| 14 May 2009 | CNY | 9.3619 | 9.5338 | 9.1471 | 9.2852 | 9.2852 | -0.295 (-3.08%) | 4,531,567 |
| 13 May 2009 | CNY | 9.5123 | 10.0278 | 9.3527 | 9.5798 | 9.5798 | +0.236 (+2.53%) | 9,094,430 |
| 12 May 2009 | CNY | 8.7605 | 9.3466 | 8.7452 | 9.3435 | 9.3435 | +0.42 (+4.71%) | 5,900,458 |
| 11 May 2009 | CNY | 8.7452 | 9.4202 | 8.6378 | 8.9231 | 8.9231 | +0.27 (+3.12%) | 6,469,121 |
| 8 May 2009 | CNY | 8.8924 | 8.8986 | 8.6224 | 8.6531 | 8.6531 | -0.261 (-2.93%) | 4,443,898 |
| 7 May 2009 | CNY | 9.2668 | 9.3895 | 8.8648 | 8.9139 | 8.9139 | -0.353 (-3.81%) | 5,086,901 |
| 6 May 2009 | CNY | 9.2116 | 9.4509 | 9.2085 | 9.2668 | 9.2668 | -0.015 (-0.16%) | 4,159,555 |
| 5 May 2009 | CNY | 9.2054 | 9.4448 | 9.1134 | 9.2821 | 9.2821 | -0.077 (-0.82%) | 4,219,764 |
| 4 May 2009 | CNY | 8.8832 | 9.3742 | 8.7758 | 9.3589 | 9.3589 | +0.479 (+5.39%) | 5,962,042 |
| 30 Apr 2009 | CNY | 9.0213 | 9.1993 | 8.8372 | 8.8802 | 8.8802 | -0.236 (-2.59%) | 4,226,973 |
| 29 Apr 2009 | CNY | 8.8341 | 9.2054 | 8.6408 | 9.1164 | 9.1164 | +0.261 (+2.95%) | 5,442,279 |
| 28 Apr 2009 | CNY | 8.6101 | 8.8556 | 8.4935 | 8.8556 | 8.8556 | +0.203 (+2.34%) | 3,540,685 |
| 27 Apr 2009 | CNY | 8.604 | 8.917 | 8.5304 | 8.6531 | 8.6531 | 0.0 (0.0%) | 4,321,971 |
| 24 Apr 2009 | CNY | 9.0305 | 9.0305 | 8.6378 | 8.6531 | 8.6531 | -0.384 (-4.24%) | 4,859,560 |
