| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 3.2033 | 3.2933 | 3.2 | 3.2533 | 3.2533 | +0.05 (+1.56%) | 9,375,249 |
| 1 Jun 2009 | CNY | 3.1667 | 3.2133 | 3.1667 | 3.2033 | 3.2033 | +0.047 (+1.48%) | 7,206,927 |
| 27 May 2009 | CNY | 3.1767 | 3.2067 | 3.1433 | 3.1567 | 3.1567 | -0.03 (-0.94%) | 4,425,906 |
| 26 May 2009 | CNY | 3.16 | 3.2133 | 3.1367 | 3.1867 | 3.1867 | +0.037 (+1.17%) | 7,585,053 |
| 25 May 2009 | CNY | 3.1667 | 3.1667 | 3.09 | 3.15 | 3.15 | -0.077 (-2.38%) | 7,589,235 |
| 22 May 2009 | CNY | 3.2067 | 3.2333 | 3.1867 | 3.2267 | 3.2267 | +0.027 (+0.83%) | 5,245,725 |
| 21 May 2009 | CNY | 3.2867 | 3.2867 | 3.1933 | 3.2 | 3.2 | -0.1 (-3.03%) | 10,254,675 |
| 20 May 2009 | CNY | 3.3467 | 3.3567 | 3.2833 | 3.3 | 3.3 | -0.043 (-1.30%) | 10,092,516 |
| 19 May 2009 | CNY | 3.3633 | 3.3867 | 3.33 | 3.3433 | 3.3433 | -0.017 (-0.50%) | 8,645,505 |
| 18 May 2009 | CNY | 3.33 | 3.37 | 3.3067 | 3.36 | 3.36 | +0.03 (+0.90%) | 8,161,779 |
| 15 May 2009 | CNY | 3.3267 | 3.3633 | 3.3033 | 3.33 | 3.33 | +0.007 (+0.20%) | 6,221,517 |
| 14 May 2009 | CNY | 3.3467 | 3.3667 | 3.31 | 3.3233 | 3.3233 | -0.047 (-1.39%) | 6,625,146 |
| 13 May 2009 | CNY | 3.3433 | 3.39 | 3.3 | 3.37 | 3.37 | +0.027 (+0.80%) | 8,625,015 |
| 12 May 2009 | CNY | 3.2367 | 3.35 | 3.2067 | 3.3433 | 3.3433 | +0.067 (+2.03%) | 7,223,259 |
| 11 May 2009 | CNY | 3.45 | 3.4633 | 3.2667 | 3.2767 | 3.2767 | -0.197 (-5.66%) | 17,424,570 |
| 8 May 2009 | CNY | 3.5733 | 3.5733 | 3.4367 | 3.4733 | 3.4733 | -0.103 (-2.89%) | 17,820,777 |
| 7 May 2009 | CNY | 3.4667 | 3.5767 | 3.3733 | 3.5767 | 3.5767 | +0.133 (+3.87%) | 25,819,944 |
| 6 May 2009 | CNY | 3.45 | 3.4667 | 3.39 | 3.4433 | 3.4433 | -0.003 (-0.10%) | 14,484,471 |
| 5 May 2009 | CNY | 3.3967 | 3.48 | 3.3867 | 3.4467 | 3.4467 | +0.053 (+1.57%) | 15,778,614 |
| 4 May 2009 | CNY | 3.3167 | 3.3967 | 3.2667 | 3.3933 | 3.3933 | +0.077 (+2.31%) | 14,965,206 |
| 30 Apr 2009 | CNY | 3.3433 | 3.3967 | 3.22 | 3.3167 | 3.3167 | +2.554 (+334.98%) | 19,658,157 |
| 30 Apr 2009 |
|
|||||||
| 29 Apr 2009 | CNY | 3.4244 | 3.46 | 3.3556 | 3.4311 | 3.4311 | +0.009 (+0.26%) | 18,569,182 |
| 28 Apr 2009 | CNY | 3.3244 | 3.4222 | 3.3222 | 3.4222 | 3.4222 | +0.098 (+2.94%) | 11,114,563 |
| 27 Apr 2009 | CNY | 3.4244 | 3.46 | 3.2889 | 3.3244 | 3.3244 | -0.087 (-2.54%) | 11,372,436 |
| 24 Apr 2009 | CNY | 3.5422 | 3.5533 | 3.3711 | 3.4111 | 3.4111 | -0.124 (-3.52%) | 22,757,908 |
| 23 Apr 2009 | CNY | 3.4489 | 3.5533 | 3.4489 | 3.5356 | 3.5356 | +0.058 (+1.66%) | 15,732,454 |
| 22 Apr 2009 | CNY | 3.6822 | 3.6822 | 3.4222 | 3.4778 | 3.4778 | -0.204 (-5.55%) | 40,899,775 |
| 21 Apr 2009 | CNY | 3.8333 | 3.8422 | 3.6111 | 3.6822 | 3.6822 | -0.329 (-8.20%) | 42,533,203 |
| 20 Apr 2009 | CNY | 3.8667 | 4.0578 | 3.8578 | 4.0111 | 4.0111 | +0.082 (+2.09%) | 16,947,886 |
| 17 Apr 2009 | CNY | 4.0556 | 4.0622 | 3.8356 | 3.9289 | 3.9289 | -0.218 (-5.25%) | 30,583,314 |
