| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | CNY | 4.2103 | 4.2349 | 4.1155 | 4.1515 | 4.1515 | -0.047 (-1.13%) | 1,368,713 |
| 14 May 2009 | CNY | 4.1155 | 4.2255 | 4.0965 | 4.1989 | 4.1989 | +0.03 (+0.73%) | 1,249,906 |
| 13 May 2009 | CNY | 4.0984 | 4.197 | 4.0984 | 4.1686 | 4.1686 | +0.049 (+1.20%) | 2,795,838 |
| 12 May 2009 | CNY | 4.0225 | 4.1591 | 4.0225 | 4.1193 | 4.1193 | +0.004 (+0.09%) | 2,413,613 |
| 11 May 2009 | CNY | 4.2956 | 4.3582 | 4.1136 | 4.1155 | 4.1155 | -0.18 (-4.19%) | 3,125,151 |
| 8 May 2009 | CNY | 4.3089 | 4.4227 | 4.2103 | 4.2956 | 4.2956 | -0.013 (-0.31%) | 3,136,604 |
| 7 May 2009 | CNY | 4.4568 | 4.4644 | 4.2501 | 4.3089 | 4.3089 | -0.133 (-2.99%) | 2,944,879 |
| 6 May 2009 | CNY | 4.4151 | 4.4758 | 4.362 | 4.4417 | 4.4417 | -0.015 (-0.34%) | 4,688,626 |
| 5 May 2009 | CNY | 4.343 | 4.472 | 4.2444 | 4.4568 | 4.4568 | +0.152 (+3.52%) | 5,271,566 |
| 4 May 2009 | CNY | 4.0491 | 4.343 | 4.0396 | 4.3051 | 4.3051 | +0.267 (+6.62%) | 5,805,858 |
| 30 Apr 2009 | CNY | 3.977 | 4.0775 | 3.977 | 4.0377 | 4.0377 | +0.138 (+3.55%) | 5,139,656 |
| 28 Apr 2009 | CNY | 3.8234 | 3.9334 | 3.7646 | 3.8993 | 3.8993 | +0.03 (+0.79%) | 7,125,862 |
| 27 Apr 2009 | CNY | 4.1344 | 4.1344 | 3.831 | 3.8689 | 3.8689 | -0.36 (-8.52%) | 23,934,973 |
| 24 Apr 2009 | CNY | 4.2179 | 4.2577 | 4.1837 | 4.2293 | 4.2293 | +0.046 (+1.09%) | 2,013,186 |
| 23 Apr 2009 | CNY | 4.1231 | 4.2387 | 4.0396 | 4.1837 | 4.1837 | +0.049 (+1.19%) | 3,162,361 |
| 22 Apr 2009 | CNY | 4.4815 | 4.5289 | 4.1155 | 4.1344 | 4.1344 | -0.309 (-6.96%) | 4,930,321 |
| 21 Apr 2009 | CNY | 4.3222 | 4.5327 | 4.3203 | 4.4436 | 4.4436 | +0.049 (+1.12%) | 6,479,949 |
| 20 Apr 2009 | CNY | 4.271 | 4.4151 | 4.2444 | 4.3943 | 4.3943 | +0.07 (+1.62%) | 2,524,105 |
| 17 Apr 2009 | CNY | 4.4587 | 4.5498 | 4.3203 | 4.3241 | 4.3241 | -0.228 (-5.00%) | 4,136,532 |
| 16 Apr 2009 | CNY | 4.5896 | 4.6465 | 4.4379 | 4.5517 | 4.5517 | -0.028 (-0.62%) | 5,506,796 |
| 15 Apr 2009 | CNY | 4.4455 | 4.6465 | 4.3393 | 4.5801 | 4.5801 | +0.116 (+2.59%) | 6,261,033 |
| 14 Apr 2009 | CNY | 4.4436 | 4.4758 | 4.288 | 4.4644 | 4.4644 | +0.019 (+0.43%) | 6,992,539 |
| 13 Apr 2009 | CNY | 4.4265 | 4.5801 | 4.4246 | 4.4455 | 4.4455 | +0.023 (+0.52%) | 6,318,607 |
| 10 Apr 2009 | CNY | 4.3355 | 4.4474 | 4.3222 | 4.4227 | 4.4227 | +0.101 (+2.33%) | 4,929,862 |
| 9 Apr 2009 | CNY | 4.1818 | 4.3601 | 4.106 | 4.3222 | 4.3222 | +0.15 (+3.59%) | 6,337,652 |
| 8 Apr 2009 | CNY | 4.381 | 4.3999 | 4.1534 | 4.1724 | 4.1724 | -0.171 (-3.93%) | 5,171,498 |
| 7 Apr 2009 | CNY | 4.3241 | 4.453 | 4.2482 | 4.343 | 4.343 | +0.057 (+1.33%) | 6,267,719 |
| 3 Apr 2009 | CNY | 4.0946 | 4.5005 | 4.0927 | 4.2862 | 4.2862 | +0.194 (+4.73%) | 11,503,746 |
| 2 Apr 2009 | CNY | 4.1003 | 4.1268 | 4.0472 | 4.0927 | 4.0927 | +0.006 (+0.14%) | 5,797,317 |
| 1 Apr 2009 | CNY | 4.0813 | 4.1306 | 4.0548 | 4.087 | 4.087 | -0.009 (-0.23%) | 4,572,461 |
