| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 3.7208 | 3.7208 | 3.6458 | 3.6688 | 3.6688 | -0.008 (-0.23%) | 2,738,097 |
| 4 Jun 2009 | CNY | 3.7146 | 3.7333 | 3.6458 | 3.6771 | 3.6771 | -0.029 (-0.79%) | 4,680,681 |
| 3 Jun 2009 | CNY | 3.725 | 3.7479 | 3.6875 | 3.7063 | 3.7063 | -0.013 (-0.34%) | 2,451,748 |
| 2 Jun 2009 | CNY | 3.7563 | 3.7813 | 3.6875 | 3.7188 | 3.7188 | -0.037 (-1.00%) | 3,561,782 |
| 1 Jun 2009 | CNY | 3.7292 | 3.7771 | 3.7167 | 3.7563 | 3.7563 | +0.027 (+0.73%) | 2,602,099 |
| 27 May 2009 | CNY | 3.7521 | 3.7813 | 3.6646 | 3.7292 | 3.7292 | -0.021 (-0.55%) | 2,719,315 |
| 26 May 2009 | CNY | 3.7292 | 3.7833 | 3.7083 | 3.75 | 3.75 | +0.029 (+0.78%) | 3,310,411 |
| 25 May 2009 | CNY | 3.6667 | 3.7375 | 3.5625 | 3.7208 | 3.7208 | -0.019 (-0.50%) | 2,121,763 |
| 22 May 2009 | CNY | 3.6583 | 3.7396 | 3.6563 | 3.7396 | 3.7396 | +0.081 (+2.22%) | 2,900,764 |
| 21 May 2009 | CNY | 3.7708 | 3.7708 | 3.6292 | 3.6583 | 3.6583 | -0.117 (-3.09%) | 5,310,950 |
| 20 May 2009 | CNY | 3.8125 | 3.8854 | 3.7729 | 3.775 | 3.775 | -0.033 (-0.87%) | 3,949,320 |
| 19 May 2009 | CNY | 3.8021 | 3.8479 | 3.7333 | 3.8083 | 3.8083 | +0.021 (+0.55%) | 4,917,720 |
| 18 May 2009 | CNY | 3.8125 | 3.8396 | 3.6896 | 3.7875 | 3.7875 | -0.042 (-1.09%) | 4,812,321 |
| 15 May 2009 | CNY | 3.8563 | 3.9583 | 3.7604 | 3.8292 | 3.8292 | -0.027 (-0.70%) | 5,545,896 |
| 14 May 2009 | CNY | 3.9375 | 3.9563 | 3.8229 | 3.8563 | 3.8563 | -0.113 (-2.83%) | 4,250,620 |
| 13 May 2009 | CNY | 4 | 4.0375 | 3.9271 | 3.9688 | 3.9688 | -0.025 (-0.63%) | 6,640,646 |
| 12 May 2009 | CNY | 3.7667 | 4.0938 | 3.7667 | 3.9938 | 3.9938 | +0.161 (+4.19%) | 11,210,328 |
| 11 May 2009 | CNY | 3.8292 | 3.8521 | 3.7083 | 3.8333 | 3.8333 | +0.04 (+1.04%) | 5,557,075 |
| 8 May 2009 | CNY | 3.7875 | 3.825 | 3.7208 | 3.7938 | 3.7938 | +0.006 (+0.17%) | 4,990,560 |
| 7 May 2009 | CNY | 3.9292 | 3.9792 | 3.7458 | 3.7875 | 3.7875 | -0.129 (-3.30%) | 9,085,536 |
| 6 May 2009 | CNY | 3.9125 | 4.0083 | 3.8958 | 3.9167 | 3.9167 | -0.021 (-0.53%) | 5,600,683 |
| 5 May 2009 | CNY | 4.0333 | 4.0479 | 3.8667 | 3.9375 | 3.9375 | -0.1 (-2.48%) | 8,990,947 |
| 4 May 2009 | CNY | 4.0813 | 4.1271 | 3.9604 | 4.0375 | 4.0375 | +0.052 (+1.31%) | 11,847,384 |
| 30 Apr 2009 | CNY | 3.9771 | 4.0354 | 3.8708 | 3.9854 | 3.9854 | +0.01 (+0.26%) | 8,527,732 |
| 29 Apr 2009 | CNY | 3.9583 | 4.0542 | 3.8729 | 3.975 | 3.975 | +0.104 (+2.69%) | 16,801,147 |
| 28 Apr 2009 | CNY | 3.6938 | 3.8854 | 3.6938 | 3.8708 | 3.8708 | +0.227 (+6.23%) | 12,527,188 |
| 27 Apr 2009 | CNY | 3.5667 | 3.7188 | 3.5271 | 3.6438 | 3.6438 | +0.04 (+1.10%) | 8,410,905 |
| 24 Apr 2009 | CNY | 3.7354 | 3.75 | 3.6042 | 3.6042 | 3.6042 | -0.133 (-3.57%) | 5,900,817 |
| 23 Apr 2009 | CNY | 3.7104 | 3.7667 | 3.5958 | 3.7375 | 3.7375 | +0.027 (+0.73%) | 6,628,075 |
| 22 Apr 2009 | CNY | 3.7813 | 3.8958 | 3.6833 | 3.7104 | 3.7104 | -0.183 (-4.71%) | 12,970,872 |
