| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 9.3626 | 9.3956 | 8.9835 | 9.0165 | 9.0165 | -0.352 (-3.75%) | 24,010,031 |
| 25 May 2009 | CNY | 9.033 | 9.489 | 8.8352 | 9.3681 | 9.3681 | +0.132 (+1.43%) | 28,880,229 |
| 22 May 2009 | CNY | 9.7802 | 9.7967 | 9.1813 | 9.2363 | 9.2363 | -0.478 (-4.92%) | 39,680,300 |
| 21 May 2009 | CNY | 9.3736 | 9.7747 | 9.3022 | 9.7143 | 9.7143 | +0.39 (+4.18%) | 60,938,450 |
| 20 May 2009 | CNY | 9.3297 | 9.8626 | 9.1484 | 9.3242 | 9.3242 | -0.115 (-1.22%) | 52,853,669 |
| 19 May 2009 | CNY | 8.7967 | 9.5055 | 8.6374 | 9.4396 | 9.4396 | +0.61 (+6.91%) | 51,576,332 |
| 18 May 2009 | CNY | 8.6923 | 8.8407 | 8.5165 | 8.8297 | 8.8297 | +0.126 (+1.45%) | 16,214,236 |
| 15 May 2009 | CNY | 8.8462 | 8.9286 | 8.6319 | 8.7033 | 8.7033 | -0.143 (-1.62%) | 17,889,691 |
| 14 May 2009 | CNY | 8.8791 | 9.1539 | 8.7473 | 8.8462 | 8.8462 | -0.154 (-1.71%) | 17,774,833 |
| 13 May 2009 | CNY | 8.8736 | 9.1484 | 8.7637 | 9 | 9 | +0.253 (+2.89%) | 26,475,461 |
| 12 May 2009 | CNY | 8.6154 | 8.7637 | 8.5165 | 8.7473 | 8.7473 | +0.121 (+1.40%) | 14,465,121 |
| 11 May 2009 | CNY | 9.1758 | 9.1758 | 8.6209 | 8.6264 | 8.6264 | -0.571 (-6.21%) | 28,103,391 |
| 8 May 2009 | CNY | 9.2967 | 9.4231 | 9.1209 | 9.1978 | 9.1978 | +0.088 (+0.96%) | 34,088,661 |
| 7 May 2009 | CNY | 9.0934 | 9.3407 | 8.956 | 9.1099 | 9.1099 | +0.159 (+1.78%) | 29,803,171 |
| 6 May 2009 | CNY | 8.8517 | 9.0549 | 8.7473 | 8.9506 | 8.9506 | +0.038 (+0.43%) | 18,635,171 |
| 5 May 2009 | CNY | 9.2308 | 9.2473 | 8.8901 | 8.9121 | 8.9121 | -0.077 (-0.86%) | 24,805,902 |
| 4 May 2009 | CNY | 8.4396 | 9.0549 | 8.4396 | 8.989 | 8.989 | +0.549 (+6.51%) | 25,391,158 |
| 30 Apr 2009 | CNY | 8.4066 | 8.511 | 8.3571 | 8.4396 | 8.4396 | +0.011 (+0.13%) | 18,307,933 |
| 29 Apr 2009 | CNY | 8.2857 | 8.511 | 8.0549 | 8.4286 | 8.4286 | +0.121 (+1.46%) | 23,890,806 |
| 28 Apr 2009 | CNY | 8.456 | 8.5055 | 8.2363 | 8.3077 | 8.3077 | -0.429 (-4.91%) | 23,728,932 |
| 27 Apr 2009 | CNY | 8.9835 | 9.1703 | 8.7363 | 8.7363 | 8.7363 | -0.17 (-1.91%) | 24,914,360 |
| 24 Apr 2009 | CNY | 8.9286 | 9.3407 | 8.6044 | 8.9066 | 8.9066 | +0.088 (+1.00%) | 33,538,190 |
| 23 Apr 2009 | CNY | 8.5385 | 8.978 | 8.2363 | 8.8187 | 8.8187 | +0.181 (+2.10%) | 30,136,508 |
| 22 Apr 2009 | CNY | 9.4231 | 9.4835 | 8.5275 | 8.6374 | 8.6374 | -0.725 (-7.75%) | 35,715,086 |
| 21 Apr 2009 | CNY | 9.6703 | 9.9945 | 9.1209 | 9.3626 | 9.3626 | -0.28 (-2.91%) | 43,319,683 |
| 20 Apr 2009 | CNY | 10.1539 | 10.1539 | 9.6429 | 9.6429 | 9.6429 | 0.0 (0.0%) | 40,632,956 |
| 17 Apr 2009 | CNY | 10.1539 | 10.1539 | 9.5604 | 9.6429 | 9.6429 | -0.5 (-4.93%) | 40,632,956 |
| 16 Apr 2009 | CNY | 9.5604 | 10.4396 | 9.478 | 10.1429 | 10.1429 | +0.533 (+5.55%) | 61,741,780 |
| 15 Apr 2009 | CNY | 9.456 | 9.8846 | 9.2363 | 9.6099 | 9.6099 | -0.093 (-0.96%) | 40,385,794 |
| 14 Apr 2009 | CNY | 9.8242 | 10.0934 | 9.5714 | 9.7033 | 9.7033 | +0.088 (+0.91%) | 38,515,944 |
