| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 1.8534 | 1.9011 | 1.8475 | 1.9011 | 1.9011 | +0.056 (+3.01%) | 11,082,767 |
| 2 Jun 2009 | CNY | 1.8733 | 1.8842 | 1.8385 | 1.8455 | 1.8455 | -0.017 (-0.91%) | 8,852,746 |
| 1 Jun 2009 | CNY | 1.8435 | 1.8673 | 1.8405 | 1.8624 | 1.8624 | +0.03 (+1.63%) | 5,639,236 |
| 27 May 2009 | CNY | 1.8584 | 1.8733 | 1.8176 | 1.8326 | 1.8326 | -0.026 (-1.39%) | 4,751,401 |
| 26 May 2009 | CNY | 1.8385 | 1.8842 | 1.8276 | 1.8584 | 1.8584 | +0.023 (+1.25%) | 6,486,015 |
| 25 May 2009 | CNY | 1.8385 | 1.8415 | 1.7898 | 1.8355 | 1.8355 | -0.028 (-1.50%) | 8,667,263 |
| 22 May 2009 | CNY | 1.8783 | 1.8981 | 1.8395 | 1.8634 | 1.8634 | -0.026 (-1.37%) | 9,575,706 |
| 21 May 2009 | CNY | 1.925 | 1.9319 | 1.8783 | 1.8892 | 1.8892 | -0.036 (-1.86%) | 10,387,770 |
| 20 May 2009 | CNY | 1.9826 | 2.0174 | 1.8952 | 1.925 | 1.925 | -0.05 (-2.52%) | 15,458,052 |
| 19 May 2009 | CNY | 1.9359 | 1.9747 | 1.9329 | 1.9747 | 1.9747 | +0.027 (+1.38%) | 17,077,722 |
| 18 May 2009 | CNY | 1.926 | 1.9518 | 1.8733 | 1.9478 | 1.9478 | +0.019 (+0.98%) | 14,414,994 |
| 15 May 2009 | CNY | 1.9439 | 1.9717 | 1.917 | 1.9289 | 1.9289 | -0.018 (-0.92%) | 9,868,887 |
| 14 May 2009 | CNY | 1.923 | 1.9677 | 1.918 | 1.9468 | 1.9468 | +0.029 (+1.50%) | 11,754,066 |
| 13 May 2009 | CNY | 1.9329 | 1.9369 | 1.9081 | 1.918 | 1.918 | -0.011 (-0.57%) | 8,667,777 |
| 12 May 2009 | CNY | 1.9071 | 1.9309 | 1.8793 | 1.9289 | 1.9289 | +0.021 (+1.09%) | 7,189,022 |
| 11 May 2009 | CNY | 1.927 | 1.9776 | 1.8882 | 1.9081 | 1.9081 | -0.058 (-2.93%) | 21,821,648 |
| 8 May 2009 | CNY | 1.9876 | 2.0671 | 1.928 | 1.9657 | 1.9657 | +0.04 (+2.06%) | 30,081,129 |
| 7 May 2009 | CNY | 2.0055 | 2.0253 | 1.9001 | 1.926 | 1.926 | -0.076 (-3.82%) | 19,912,671 |
| 5 May 2009 | CNY | 2.0681 | 2.077 | 1.9886 | 2.0025 | 2.0025 | -0.038 (-1.85%) | 16,510,298 |
| 4 May 2009 | CNY | 1.9906 | 2.0442 | 1.9637 | 2.0403 | 2.0403 | +0.042 (+2.09%) | 18,833,377 |
| 30 Apr 2009 | CNY | 1.9766 | 2.0452 | 1.9707 | 1.9985 | 1.9985 | +0.023 (+1.15%) | 16,328,821 |
| 29 Apr 2009 | CNY | 2.0383 | 2.0522 | 1.9439 | 1.9757 | 1.9757 | -0.077 (-3.77%) | 27,952,880 |
| 28 Apr 2009 | CNY | 1.9776 | 2.0671 | 1.9578 | 2.0532 | 2.0532 | +0.051 (+2.53%) | 35,867,771 |
| 27 Apr 2009 | CNY | 1.8534 | 2.0552 | 1.8465 | 2.0025 | 2.0025 | +0.134 (+7.18%) | 30,036,039 |
| 24 Apr 2009 | CNY | 1.8554 | 1.8842 | 1.8435 | 1.8683 | 1.8683 | 0.0 (0.0%) | 7,105,724 |
| 23 Apr 2009 | CNY | 1.8683 | 1.8783 | 1.8355 | 1.8683 | 1.8683 | -0.072 (-3.69%) | 8,891,557 |
| 21 Apr 2009 | CNY | 1.9379 | 1.9856 | 1.9091 | 1.9399 | 1.9399 | -0.03 (-1.51%) | 6,506,875 |
| 20 Apr 2009 | CNY | 1.9081 | 1.9896 | 1.8902 | 1.9697 | 1.9697 | +0.054 (+2.80%) | 10,336,974 |
| 17 Apr 2009 | CNY | 1.9776 | 1.9886 | 1.9071 | 1.916 | 1.916 | -0.062 (-3.11%) | 12,644,175 |
| 16 Apr 2009 | CNY | 2.0075 | 2.0363 | 1.9727 | 1.9776 | 1.9776 | -0.033 (-1.63%) | 17,042,272 |
