| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | CNY | 5.475 | 5.74 | 5.475 | 5.735 | 5.735 | +0.28 (+5.13%) | 6,608,252 |
| 23 Jun 2009 | CNY | 5.525 | 5.535 | 5.37 | 5.455 | 5.455 | -0.135 (-2.42%) | 4,404,302 |
| 22 Jun 2009 | CNY | 5.605 | 5.635 | 5.515 | 5.59 | 5.59 | +0.03 (+0.54%) | 3,038,166 |
| 19 Jun 2009 | CNY | 5.66 | 5.675 | 5.515 | 5.56 | 5.56 | -0.095 (-1.68%) | 4,352,904 |
| 18 Jun 2009 | CNY | 5.695 | 5.785 | 5.625 | 5.655 | 5.655 | -0.035 (-0.62%) | 4,406,418 |
| 17 Jun 2009 | CNY | 5.53 | 5.735 | 5.495 | 5.69 | 5.69 | +0.1 (+1.79%) | 4,147,950 |
| 16 Jun 2009 | CNY | 5.595 | 5.665 | 5.535 | 5.59 | 5.59 | -0.035 (-0.62%) | 3,451,598 |
| 15 Jun 2009 | CNY | 5.57 | 5.65 | 5.49 | 5.625 | 5.625 | +0.05 (+0.90%) | 3,406,930 |
| 12 Jun 2009 | CNY | 5.72 | 5.78 | 5.505 | 5.575 | 5.575 | -0.075 (-1.33%) | 4,464,602 |
| 11 Jun 2009 | CNY | 5.785 | 5.84 | 5.625 | 5.65 | 5.65 | -0.21 (-3.58%) | 5,766,214 |
| 10 Jun 2009 | CNY | 6.035 | 6.09 | 5.8 | 5.86 | 5.86 | -0.105 (-1.76%) | 9,105,240 |
| 9 Jun 2009 | CNY | 6.01 | 6.145 | 5.81 | 5.965 | 5.965 | -0.13 (-2.13%) | 9,103,496 |
| 8 Jun 2009 | CNY | 5.715 | 6.1 | 5.55 | 6.095 | 6.095 | +0.38 (+6.65%) | 12,855,364 |
| 5 Jun 2009 | CNY | 5.995 | 6.16 | 5.69 | 5.715 | 5.715 | -0.185 (-3.14%) | 15,200,764 |
| 4 Jun 2009 | CNY | 5.5 | 6.1 | 5.425 | 5.9 | 5.9 | +0.31 (+5.55%) | 16,506,654 |
| 3 Jun 2009 | CNY | 5.375 | 5.65 | 5.35 | 5.59 | 5.59 | +0.215 (+4%) | 9,395,392 |
| 2 Jun 2009 | CNY | 5.425 | 5.615 | 5.35 | 5.375 | 5.375 | +0.025 (+0.47%) | 6,650,142 |
| 1 Jun 2009 | CNY | 5.19 | 5.475 | 5.19 | 5.35 | 5.35 | +0.195 (+3.78%) | 7,383,466 |
| 27 May 2009 | CNY | 5.15 | 5.245 | 5.015 | 5.155 | 5.155 | +0.025 (+0.49%) | 4,183,474 |
| 26 May 2009 | CNY | 5.22 | 5.41 | 5.105 | 5.13 | 5.13 | -0.17 (-3.21%) | 5,075,046 |
| 25 May 2009 | CNY | 5.04 | 5.42 | 5.04 | 5.3 | 5.3 | -0.03 (-0.56%) | 6,271,056 |
| 22 May 2009 | CNY | 5.46 | 5.525 | 5.25 | 5.33 | 5.33 | -0.24 (-4.31%) | 7,591,890 |
| 21 May 2009 | CNY | 5.545 | 5.81 | 5.385 | 5.57 | 5.57 | -0.07 (-1.24%) | 13,819,262 |
| 20 May 2009 | CNY | 5.515 | 5.935 | 5.375 | 5.64 | 5.64 | +0.185 (+3.39%) | 26,357,546 |
| 19 May 2009 | CNY | 5.015 | 5.455 | 4.985 | 5.455 | 5.455 | +0.495 (+9.98%) | 17,145,420 |
| 15 May 2009 | CNY | 5.055 | 5.125 | 4.935 | 4.96 | 4.96 | -0.09 (-1.78%) | 3,778,312 |
| 14 May 2009 | CNY | 5.135 | 5.135 | 4.955 | 5.05 | 5.05 | -0.125 (-2.42%) | 4,575,310 |
| 13 May 2009 | CNY | 5 | 5.25 | 4.95 | 5.175 | 5.175 | +0.16 (+3.19%) | 8,638,970 |
| 12 May 2009 | CNY | 4.98 | 5.08 | 4.855 | 5.015 | 5.015 | +0.005 (+0.10%) | 5,010,264 |
| 11 May 2009 | CNY | 4.965 | 5.215 | 4.925 | 5.01 | 5.01 | +0.06 (+1.21%) | 8,339,228 |
