| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 4.9723 | 5.0981 | 4.9458 | 5.022 | 5.022 | -0.076 (-1.49%) | 6,281,354 |
| 3 Jun 2009 | CNY | 4.9093 | 5.1677 | 4.8729 | 5.0981 | 5.0981 | +0.235 (+4.84%) | 11,047,568 |
| 2 Jun 2009 | CNY | 4.9689 | 5.0021 | 4.8298 | 4.8629 | 4.8629 | -0.106 (-2.13%) | 6,855,904 |
| 1 Jun 2009 | CNY | 4.8033 | 5.0186 | 4.8033 | 4.9689 | 4.9689 | +0.199 (+4.17%) | 12,111,955 |
| 27 May 2009 | CNY | 4.7636 | 4.8099 | 4.6973 | 4.7702 | 4.7702 | +0.013 (+0.28%) | 3,803,564 |
| 26 May 2009 | CNY | 4.6443 | 4.9524 | 4.6311 | 4.7569 | 4.7569 | +0.113 (+2.42%) | 6,844,828 |
| 25 May 2009 | CNY | 4.4919 | 4.6973 | 4.4919 | 4.6443 | 4.6443 | -0.063 (-1.34%) | 2,997,679 |
| 22 May 2009 | CNY | 4.6377 | 4.7536 | 4.6046 | 4.7073 | 4.7073 | +0.063 (+1.36%) | 2,381,558 |
| 21 May 2009 | CNY | 4.7437 | 4.8596 | 4.6377 | 4.6443 | 4.6443 | -0.179 (-3.71%) | 3,742,691 |
| 20 May 2009 | CNY | 4.7702 | 4.9557 | 4.7139 | 4.8232 | 4.8232 | -0.013 (-0.27%) | 6,829,952 |
| 19 May 2009 | CNY | 4.7702 | 4.9027 | 4.7073 | 4.8364 | 4.8364 | +0.007 (+0.14%) | 6,584,944 |
| 18 May 2009 | CNY | 4.8298 | 4.8298 | 4.8298 | 4.8298 | 4.8298 | 0.0 (0.0%) | 0 |
| 15 May 2009 | CNY | 4.6311 | 4.8663 | 4.5747 | 4.8298 | 4.8298 | +0.222 (+4.82%) | 6,504,853 |
| 14 May 2009 | CNY | 4.6973 | 4.6973 | 4.5217 | 4.6079 | 4.6079 | -0.106 (-2.25%) | 3,952,648 |
| 13 May 2009 | CNY | 4.6973 | 4.7569 | 4.6509 | 4.7139 | 4.7139 | -0.02 (-0.42%) | 3,753,788 |
| 12 May 2009 | CNY | 4.5383 | 4.7768 | 4.5052 | 4.7338 | 4.7338 | +0.179 (+3.93%) | 4,771,058 |
| 11 May 2009 | CNY | 4.7039 | 4.8762 | 4.5449 | 4.5549 | 4.5549 | -0.321 (-6.59%) | 9,293,357 |
| 8 May 2009 | CNY | 4.9789 | 5.3996 | 4.8696 | 4.8762 | 4.8762 | -0.099 (-2.00%) | 22,722,722 |
| 7 May 2009 | CNY | 4.6907 | 5.0518 | 4.5814 | 4.9756 | 4.9756 | +0.275 (+5.85%) | 18,528,867 |
| 6 May 2009 | CNY | 4.6808 | 4.7934 | 4.6443 | 4.7006 | 4.7006 | +0.02 (+0.42%) | 6,799,740 |
| 5 May 2009 | CNY | 4.5251 | 4.7238 | 4.5251 | 4.6808 | 4.6808 | +0.159 (+3.52%) | 7,082,503 |
| 4 May 2009 | CNY | 4.4257 | 4.5648 | 4.3892 | 4.5217 | 4.5217 | +0.099 (+2.25%) | 5,093,219 |
| 30 Apr 2009 | CNY | 4.5383 | 4.6046 | 4.4091 | 4.4224 | 4.4224 | -0.152 (-3.33%) | 5,034,924 |
| 29 Apr 2009 | CNY | 4.4588 | 4.6377 | 4.3926 | 4.5747 | 4.5747 | +0.023 (+0.51%) | 7,647,378 |
| 28 Apr 2009 | CNY | 4.641 | 4.6708 | 4.207 | 4.5516 | 4.5516 | -0.122 (-2.62%) | 10,642,180 |
| 27 Apr 2009 | CNY | 4.6377 | 4.9027 | 4.6046 | 4.6741 | 4.6741 | -0.182 (-3.75%) | 11,326,863 |
| 24 Apr 2009 | CNY | 4.6542 | 4.9689 | 4.5714 | 4.8563 | 4.8563 | +0.156 (+3.31%) | 14,360,534 |
| 23 Apr 2009 | CNY | 4.7205 | 4.8331 | 4.5814 | 4.7006 | 4.7006 | -0.056 (-1.18%) | 14,824,830 |
| 22 Apr 2009 | CNY | 4.4886 | 4.9027 | 4.4389 | 4.7569 | 4.7569 | +0.301 (+6.76%) | 15,183,183 |
| 21 Apr 2009 | CNY | 4.5615 | 4.5615 | 4.3429 | 4.4555 | 4.4555 | -0.149 (-3.24%) | 4,498,459 |
