| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 4.4444 | 4.4701 | 4.302 | 4.3989 | 4.3989 | -0.023 (-0.52%) | 9,171,780 |
| 8 Jun 2009 | CNY | 4.4986 | 4.5499 | 4.416 | 4.4217 | 4.4217 | -0.08 (-1.77%) | 8,164,628 |
| 5 Jun 2009 | CNY | 4.4786 | 4.6097 | 4.4444 | 4.5014 | 4.5014 | -0.023 (-0.50%) | 11,735,965 |
| 4 Jun 2009 | CNY | 4.5584 | 4.5727 | 4.4872 | 4.5242 | 4.5242 | -0.066 (-1.43%) | 11,082,003 |
| 3 Jun 2009 | CNY | 4.5869 | 4.7009 | 4.5869 | 4.5897 | 4.5897 | +0.003 (+0.06%) | 12,701,033 |
| 1 Jun 2009 | CNY | 4.5584 | 4.6296 | 4.4729 | 4.5869 | 4.5869 | +0.003 (+0.06%) | 15,823,262 |
| 27 May 2009 | CNY | 4.7151 | 4.7151 | 4.5214 | 4.584 | 4.584 | -0.125 (-2.66%) | 15,236,804 |
| 26 May 2009 | CNY | 4.5014 | 4.9003 | 4.4872 | 4.7094 | 4.7094 | +0.236 (+5.29%) | 31,701,424 |
| 25 May 2009 | CNY | 4.5157 | 4.5157 | 4.2735 | 4.4729 | 4.4729 | -0.057 (-1.26%) | 10,585,973 |
| 22 May 2009 | CNY | 4.5869 | 4.5869 | 4.5214 | 4.5299 | 4.5299 | -0.066 (-1.43%) | 10,230,730 |
| 21 May 2009 | CNY | 4.7237 | 4.7265 | 4.5755 | 4.5954 | 4.5954 | -0.157 (-3.30%) | 12,468,980 |
| 20 May 2009 | CNY | 4.7379 | 4.8205 | 4.6809 | 4.7521 | 4.7521 | +0.003 (+0.06%) | 16,751,411 |
| 19 May 2009 | CNY | 4.9003 | 4.9117 | 4.7237 | 4.7493 | 4.7493 | -0.128 (-2.63%) | 19,263,680 |
| 18 May 2009 | CNY | 4.6068 | 4.9573 | 4.604 | 4.8775 | 4.8775 | +0.271 (+5.88%) | 25,355,295 |
| 15 May 2009 | CNY | 4.6353 | 4.6581 | 4.5613 | 4.6068 | 4.6068 | -0.029 (-0.61%) | 11,152,726 |
| 14 May 2009 | CNY | 4.7151 | 4.7151 | 4.5869 | 4.6353 | 4.6353 | +0.006 (+0.12%) | 10,990,476 |
| 13 May 2009 | CNY | 4.6809 | 4.718 | 4.5869 | 4.6296 | 4.6296 | -0.049 (-1.04%) | 14,170,617 |
| 12 May 2009 | CNY | 4.5727 | 4.6952 | 4.4701 | 4.6781 | 4.6781 | +0.103 (+2.24%) | 12,839,822 |
| 11 May 2009 | CNY | 4.7009 | 4.9031 | 4.5613 | 4.5755 | 4.5755 | -0.216 (-4.52%) | 19,660,117 |
| 8 May 2009 | CNY | 4.9772 | 4.9772 | 4.6724 | 4.792 | 4.792 | -0.188 (-3.78%) | 26,729,074 |
| 7 May 2009 | CNY | 5.1795 | 5.2707 | 4.9288 | 4.9801 | 4.9801 | -0.16 (-3.10%) | 47,408,081 |
| 6 May 2009 | CNY | 4.6695 | 5.1396 | 4.6268 | 5.1396 | 5.1396 | +0.467 (+10.00%) | 58,490,331 |
| 5 May 2009 | CNY | 4.6439 | 4.6866 | 4.567 | 4.6724 | 4.6724 | +0.046 (+0.99%) | 24,282,903 |
| 4 May 2009 | CNY | 4.4587 | 4.698 | 4.3875 | 4.6268 | 4.6268 | +0.174 (+3.90%) | 21,321,937 |
| 30 Apr 2009 | CNY | 4.5299 | 4.5556 | 4.4444 | 4.453 | 4.453 | -0.074 (-1.64%) | 17,350,470 |
| 29 Apr 2009 | CNY | 4.4331 | 4.5584 | 4.3903 | 4.5271 | 4.5271 | +0.091 (+2.06%) | 16,927,101 |
| 28 Apr 2009 | CNY | 4.4103 | 4.6211 | 4.2735 | 4.4359 | 4.4359 | -0.048 (-1.08%) | 15,667,853 |
| 27 Apr 2009 | CNY | 4.8661 | 4.869 | 4.4729 | 4.4843 | 4.4843 | -0.388 (-7.95%) | 22,235,983 |
| 24 Apr 2009 | CNY | 4.5584 | 5.0883 | 4.5157 | 4.8718 | 4.8718 | +0.185 (+3.95%) | 48,892,920 |
| 23 Apr 2009 | CNY | 4.2764 | 4.7607 | 4.1595 | 4.6866 | 4.6866 | +0.331 (+7.59%) | 35,238,648 |
