| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | CNY | 1.516 | 1.5263 | 1.4861 | 1.5006 | 1.5006 | -0.006 (-0.41%) | 14,402,142 |
| 18 May 2009 | CNY | 1.515 | 1.5253 | 1.4655 | 1.5068 | 1.5068 | -0.015 (-1.01%) | 12,196,721 |
| 15 May 2009 | CNY | 1.4665 | 1.5315 | 1.4593 | 1.5222 | 1.5222 | +0.068 (+4.68%) | 20,918,426 |
| 14 May 2009 | CNY | 1.4603 | 1.4676 | 1.4294 | 1.4542 | 1.4542 | -0.017 (-1.12%) | 14,446,823 |
| 13 May 2009 | CNY | 1.4676 | 1.483 | 1.4438 | 1.4707 | 1.4707 | +0.005 (+0.35%) | 9,316,587 |
| 12 May 2009 | CNY | 1.4315 | 1.4717 | 1.4026 | 1.4655 | 1.4655 | +0.027 (+1.86%) | 8,428,661 |
| 11 May 2009 | CNY | 1.5356 | 1.549 | 1.4129 | 1.4387 | 1.4387 | -0.1 (-6.50%) | 18,323,026 |
| 8 May 2009 | CNY | 1.5057 | 1.5449 | 1.4954 | 1.5387 | 1.5387 | +0.023 (+1.50%) | 16,477,001 |
| 7 May 2009 | CNY | 1.5614 | 1.5862 | 1.4882 | 1.516 | 1.516 | -0.044 (-2.85%) | 23,479,742 |
| 6 May 2009 | CNY | 1.547 | 1.5872 | 1.5294 | 1.5604 | 1.5604 | +0.003 (+0.20%) | 22,327,978 |
| 5 May 2009 | CNY | 1.5171 | 1.5893 | 1.5016 | 1.5573 | 1.5573 | +0.04 (+2.65%) | 25,331,226 |
| 4 May 2009 | CNY | 1.449 | 1.5263 | 1.449 | 1.5171 | 1.5171 | +0.061 (+4.18%) | 21,052,391 |
| 30 Apr 2009 | CNY | 1.4397 | 1.482 | 1.4222 | 1.4562 | 1.4562 | +0.015 (+1.08%) | 22,534,394 |
| 29 Apr 2009 | CNY | 1.4438 | 1.4727 | 1.3985 | 1.4407 | 1.4407 | +0.002 (+0.14%) | 31,133,867 |
| 28 Apr 2009 | CNY | 1.3768 | 1.4562 | 1.3758 | 1.4387 | 1.4387 | +0.067 (+4.88%) | 21,788,375 |
| 27 Apr 2009 | CNY | 1.4861 | 1.5243 | 1.3613 | 1.3717 | 1.3717 | -0.112 (-7.57%) | 25,831,385 |
| 24 Apr 2009 | CNY | 1.548 | 1.5779 | 1.481 | 1.4841 | 1.4841 | -0.075 (-4.83%) | 24,807,632 |
| 23 Apr 2009 | CNY | 1.45 | 1.615 | 1.4242 | 1.5594 | 1.5594 | +0.067 (+4.50%) | 35,938,110 |
| 22 Apr 2009 | CNY | 1.6697 | 1.6769 | 1.4923 | 1.4923 | 1.4923 | -0.166 (-10.02%) | 51,343,847 |
| 21 Apr 2009 | CNY | 1.6192 | 1.681 | 1.581 | 1.6584 | 1.6584 | +0.002 (+0.13%) | 61,673,638 |
| 20 Apr 2009 | CNY | 1.5006 | 1.6563 | 1.4851 | 1.6563 | 1.6563 | +0.151 (+10.00%) | 92,985,880 |
| 17 Apr 2009 | CNY | 1.3974 | 1.5573 | 1.3613 | 1.5057 | 1.5057 | +0.087 (+6.10%) | 72,558,197 |
| 16 Apr 2009 | CNY | 1.3675 | 1.4531 | 1.3232 | 1.4191 | 1.4191 | +0.059 (+4.32%) | 43,925,354 |
| 15 Apr 2009 | CNY | 1.3314 | 1.384 | 1.3098 | 1.3603 | 1.3603 | +0.012 (+0.92%) | 40,632,290 |
| 14 Apr 2009 | CNY | 1.2654 | 1.3655 | 1.2489 | 1.3479 | 1.3479 | +0.084 (+6.60%) | 45,299,728 |
| 13 Apr 2009 | CNY | 1.25 | 1.285 | 1.2304 | 1.2644 | 1.2644 | +0.027 (+2.17%) | 29,772,137 |
| 10 Apr 2009 | CNY | 1.2056 | 1.2427 | 1.2046 | 1.2376 | 1.2376 | +0.031 (+2.57%) | 20,976,041 |
| 9 Apr 2009 | CNY | 1.186 | 1.2087 | 1.1788 | 1.2066 | 1.2066 | +0.011 (+0.95%) | 16,022,542 |
| 8 Apr 2009 | CNY | 1.2696 | 1.2696 | 1.1943 | 1.1953 | 1.1953 | -0.08 (-6.30%) | 29,469,610 |
| 7 Apr 2009 | CNY | 1.2891 | 1.3077 | 1.253 | 1.2757 | 1.2757 | +0.008 (+0.65%) | 24,903,558 |
