| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 9.9967 | 10.2933 | 9.8833 | 9.9267 | 9.9267 | -0.003 (-0.03%) | 15,293,649 |
| 10 Jun 2009 | CNY | 10.1667 | 10.1667 | 9.8333 | 9.93 | 9.93 | -0.333 (-3.25%) | 17,378,217 |
| 9 Jun 2009 | CNY | 9.7333 | 10.4 | 9.51 | 10.2633 | 10.2633 | +0.387 (+3.91%) | 28,825,740 |
| 8 Jun 2009 | CNY | 10.4333 | 10.5967 | 9.7867 | 9.8767 | 9.8767 | -0.64 (-6.09%) | 27,498,330 |
| 5 Jun 2009 | CNY | 10.5367 | 10.8333 | 10.48 | 10.5167 | 10.5167 | +0.043 (+0.41%) | 16,123,962 |
| 4 Jun 2009 | CNY | 10.6767 | 10.6833 | 10.4 | 10.4733 | 10.4733 | -0.33 (-3.05%) | 21,620,316 |
| 3 Jun 2009 | CNY | 11 | 11.0933 | 10.4667 | 10.8033 | 10.8033 | -0.21 (-1.91%) | 34,963,398 |
| 2 Jun 2009 | CNY | 10.7167 | 11.3333 | 10.7167 | 11.0133 | 11.0133 | +0.427 (+4.03%) | 31,728,336 |
| 1 Jun 2009 | CNY | 10.66 | 10.6633 | 10.34 | 10.5867 | 10.5867 | +0.123 (+1.18%) | 24,809,163 |
| 27 May 2009 | CNY | 10.5233 | 10.8333 | 10.2333 | 10.4633 | 10.4633 | -0.053 (-0.51%) | 26,594,259 |
| 26 May 2009 | CNY | 10.7667 | 11.4333 | 10.5 | 10.5167 | 10.5167 | -0.27 (-2.50%) | 55,082,211 |
| 25 May 2009 | CNY | 9.5067 | 10.7867 | 9.3933 | 10.7867 | 10.7867 | +0.98 (+9.99%) | 52,373,619 |
| 22 May 2009 | CNY | 9.4667 | 10.1233 | 9.4667 | 9.8067 | 9.8067 | +0.49 (+5.26%) | 42,731,751 |
| 21 May 2009 | CNY | 9.5 | 9.7167 | 9.1967 | 9.3167 | 9.3167 | -0.207 (-2.17%) | 31,160,568 |
| 20 May 2009 | CNY | 9.2333 | 9.75 | 9.1033 | 9.5233 | 9.5233 | +0.243 (+2.62%) | 39,591,057 |
| 19 May 2009 | CNY | 9.1667 | 9.6533 | 8.95 | 9.28 | 9.28 | +0.24 (+2.65%) | 35,484,765 |
| 18 May 2009 | CNY | 9.22 | 9.22 | 8.7667 | 9.04 | 9.04 | -0.16 (-1.74%) | 18,256,872 |
| 15 May 2009 | CNY | 9.26 | 9.3233 | 9.0167 | 9.2 | 9.2 | +0.01 (+0.11%) | 19,888,689 |
| 14 May 2009 | CNY | 9.1267 | 9.33 | 8.8933 | 9.19 | 9.19 | -0.07 (-0.76%) | 24,273,738 |
| 13 May 2009 | CNY | 9.3333 | 9.5033 | 9.13 | 9.26 | 9.26 | -0.07 (-0.75%) | 34,534,344 |
| 12 May 2009 | CNY | 8.3567 | 9.4067 | 8.3533 | 9.33 | 9.33 | +0.78 (+9.12%) | 39,536,001 |
| 11 May 2009 | CNY | 9.1033 | 9.1067 | 8.5367 | 8.55 | 8.55 | -0.557 (-6.11%) | 30,605,118 |
| 8 May 2009 | CNY | 9.3333 | 9.4767 | 9.04 | 9.1067 | 9.1067 | -0.51 (-5.30%) | 43,499,256 |
| 7 May 2009 | CNY | 9.3333 | 9.9967 | 9.0033 | 9.6167 | 9.6167 | +0.53 (+5.83%) | 67,994,976 |
| 6 May 2009 | CNY | 8.2667 | 9.0867 | 8.0033 | 9.0867 | 9.0867 | +0.827 (+10.01%) | 54,410,865 |
| 5 May 2009 | CNY | 8.2933 | 8.7967 | 8.11 | 8.26 | 8.26 | -28.29 (-77.40%) | 48,704,433 |
| 5 May 2009 |
|
|||||||
| 4 May 2009 | CNY | 7.4911 | 8.1222 | 7.4244 | 8.1222 | 8.1222 | +0.738 (+9.99%) | 35,533,971 |
| 30 Apr 2009 | CNY | 7.3422 | 7.6422 | 7.3022 | 7.3844 | 7.3844 | -0.056 (-0.75%) | 20,410,924 |
| 29 Apr 2009 | CNY | 7.22 | 7.6644 | 7.1556 | 7.44 | 7.44 | +0.162 (+2.23%) | 28,423,939 |
| 28 Apr 2009 | CNY | 6.9 | 7.3733 | 6.8867 | 7.2778 | 7.2778 | +0.5 (+7.38%) | 34,253,100 |
