| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 8.7563 | 9.0875 | 8.75 | 9.0438 | 9.0438 | +0.194 (+2.19%) | 2,567,331 |
| 3 Jun 2009 | CNY | 8.7938 | 9 | 8.7063 | 8.85 | 8.85 | +0.069 (+0.78%) | 1,328,830 |
| 2 Jun 2009 | CNY | 8.6688 | 8.8813 | 8.6313 | 8.7813 | 8.7813 | +0.125 (+1.44%) | 1,530,153 |
| 1 Jun 2009 | CNY | 8.625 | 8.7188 | 8.4375 | 8.6563 | 8.6563 | +0.069 (+0.80%) | 1,496,468 |
| 27 May 2009 | CNY | 8.6313 | 8.6875 | 8.5313 | 8.5875 | 8.5875 | -0.013 (-0.15%) | 616,664 |
| 26 May 2009 | CNY | 8.6875 | 8.725 | 8.5375 | 8.6 | 8.6 | -0.069 (-0.79%) | 845,307 |
| 25 May 2009 | CNY | 8.75 | 8.75 | 8.4438 | 8.6688 | 8.6688 | -0.269 (-3.01%) | 1,612,936 |
| 22 May 2009 | CNY | 8.7813 | 9.1563 | 8.6438 | 8.9375 | 8.9375 | +1.479 (+19.83%) | 813,705 |
| 22 May 2009 |
|
|||||||
| 21 May 2009 | CNY | 9.14 | 9.465 | 8.94 | 8.95 | 8.95 | -0.19 (-2.08%) | 1,762,988 |
| 20 May 2009 | CNY | 9.165 | 9.325 | 9.095 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,643,092 |
| 19 May 2009 | CNY | 9.25 | 9.275 | 9.1 | 9.15 | 9.15 | -0.04 (-0.44%) | 1,537,060 |
| 18 May 2009 | CNY | 9.075 | 9.285 | 8.85 | 9.19 | 9.19 | +0.145 (+1.60%) | 2,097,150 |
| 15 May 2009 | CNY | 9 | 9.225 | 8.955 | 9.045 | 9.045 | -0.03 (-0.33%) | 2,265,100 |
| 14 May 2009 | CNY | 8.65 | 9.1 | 8.56 | 9.075 | 9.075 | +0.345 (+3.95%) | 2,661,242 |
| 13 May 2009 | CNY | 8.705 | 8.78 | 8.61 | 8.73 | 8.73 | +0.04 (+0.46%) | 1,117,776 |
| 12 May 2009 | CNY | 8.585 | 8.75 | 8.5 | 8.69 | 8.69 | +0.025 (+0.29%) | 1,015,398 |
| 11 May 2009 | CNY | 9.15 | 9.2 | 8.665 | 8.665 | 8.665 | -0.455 (-4.99%) | 1,477,830 |
| 8 May 2009 | CNY | 8.85 | 9.195 | 8.81 | 9.12 | 9.12 | +0.275 (+3.11%) | 2,239,170 |
| 7 May 2009 | CNY | 9.195 | 9.225 | 8.74 | 8.845 | 8.845 | -0.255 (-2.80%) | 2,926,420 |
| 6 May 2009 | CNY | 9.135 | 9.195 | 8.93 | 9.1 | 9.1 | -0.035 (-0.38%) | 2,715,390 |
| 5 May 2009 | CNY | 9.1 | 9.18 | 9.02 | 9.135 | 9.135 | +0.06 (+0.66%) | 1,097,574 |
| 4 May 2009 | CNY | 8.865 | 9.1 | 8.865 | 9.075 | 9.075 | +0.21 (+2.37%) | 1,361,332 |
| 30 Apr 2009 | CNY | 8.735 | 8.96 | 8.68 | 8.865 | 8.865 | +0.13 (+1.49%) | 1,104,498 |
| 29 Apr 2009 | CNY | 8.625 | 8.84 | 8.515 | 8.735 | 8.735 | +0.11 (+1.28%) | 1,338,172 |
| 28 Apr 2009 | CNY | 8.405 | 8.645 | 8.34 | 8.625 | 8.625 | +0.22 (+2.62%) | 1,372,556 |
| 27 Apr 2009 | CNY | 9.135 | 9.135 | 8.35 | 8.405 | 8.405 | -0.76 (-8.29%) | 2,669,886 |
| 24 Apr 2009 | CNY | 9.255 | 9.39 | 9.09 | 9.165 | 9.165 | -0.11 (-1.19%) | 1,748,726 |
| 23 Apr 2009 | CNY | 8.9 | 9.37 | 8.76 | 9.275 | 9.275 | +0.325 (+3.63%) | 2,366,656 |
| 22 Apr 2009 | CNY | 9.525 | 9.55 | 8.95 | 8.95 | 8.95 | -0.575 (-6.04%) | 2,690,506 |
| 21 Apr 2009 | CNY | 9.635 | 9.635 | 9.28 | 9.525 | 9.525 | -0.2 (-2.06%) | 3,395,580 |
