| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | CNY | 3.8667 | 3.9067 | 3.8267 | 3.8889 | 3.8889 | 0.0 (0.0%) | 4,878,387 |
| 21 May 2009 | CNY | 3.96 | 4.0089 | 3.8578 | 3.8889 | 3.8889 | -0.098 (-2.45%) | 8,482,983 |
| 20 May 2009 | CNY | 4.0844 | 4.0844 | 3.9822 | 3.9867 | 3.9867 | -0.084 (-2.07%) | 9,972,609 |
| 19 May 2009 | CNY | 4.1156 | 4.1333 | 4.0133 | 4.0711 | 4.0711 | -0.004 (-0.11%) | 11,175,507 |
| 18 May 2009 | CNY | 3.9778 | 4.1022 | 3.9556 | 4.0756 | 4.0756 | +0.124 (+3.15%) | 15,389,115 |
| 15 May 2009 | CNY | 4 | 4.0267 | 3.9244 | 3.9511 | 3.9511 | -0.156 (-3.79%) | 8,730,828 |
| 14 May 2009 | CNY | 4.0267 | 4.1111 | 3.9956 | 4.1067 | 4.1067 | +0.044 (+1.10%) | 9,014,548 |
| 13 May 2009 | CNY | 3.9822 | 4.0844 | 3.9644 | 4.0622 | 4.0622 | +0.116 (+2.93%) | 8,758,737 |
| 12 May 2009 | CNY | 3.8489 | 3.9511 | 3.8444 | 3.9467 | 3.9467 | +0.062 (+1.60%) | 5,664,177 |
| 11 May 2009 | CNY | 4.1156 | 4.1556 | 3.8844 | 3.8844 | 3.8844 | -0.196 (-4.79%) | 10,772,547 |
| 7 May 2009 | CNY | 4.1867 | 4.1867 | 3.9644 | 4.08 | 4.08 | -0.098 (-2.34%) | 13,917,973 |
| 6 May 2009 | CNY | 4.0889 | 4.1911 | 4.0444 | 4.1778 | 4.1778 | +0.058 (+1.40%) | 15,043,297 |
| 5 May 2009 | CNY | 4.1778 | 4.3867 | 4.0578 | 4.12 | 4.12 | +0.089 (+2.21%) | 21,706,170 |
| 4 May 2009 | CNY | 3.9378 | 4.0578 | 3.9067 | 4.0311 | 4.0311 | +0.116 (+2.95%) | 12,425,586 |
| 30 Apr 2009 | CNY | 3.8711 | 3.9467 | 3.8444 | 3.9156 | 3.9156 | +0.044 (+1.15%) | 10,504,548 |
| 29 Apr 2009 | CNY | 3.7778 | 3.8844 | 3.7333 | 3.8711 | 3.8711 | +0.049 (+1.28%) | 10,614,705 |
| 28 Apr 2009 | CNY | 3.7644 | 3.8444 | 3.7333 | 3.8222 | 3.8222 | +0.04 (+1.06%) | 6,508,662 |
| 27 Apr 2009 | CNY | 3.8756 | 3.9333 | 3.7511 | 3.7822 | 3.7822 | -0.076 (-1.96%) | 10,792,104 |
| 24 Apr 2009 | CNY | 3.7911 | 3.9467 | 3.7689 | 3.8578 | 3.8578 | +0.076 (+2.00%) | 9,657,933 |
| 23 Apr 2009 | CNY | 3.76 | 3.8311 | 3.7111 | 3.7822 | 3.7822 | +0.022 (+0.59%) | 6,291,112 |
| 22 Apr 2009 | CNY | 3.9911 | 4.0622 | 3.6978 | 3.76 | 3.76 | -0.227 (-5.69%) | 10,313,214 |
| 21 Apr 2009 | CNY | 4.0222 | 4.0489 | 3.9067 | 3.9867 | 3.9867 | -0.08 (-1.97%) | 10,717,481 |
| 20 Apr 2009 | CNY | 3.9689 | 4.0933 | 3.9067 | 4.0667 | 4.0667 | +0.116 (+2.93%) | 9,010,962 |
| 17 Apr 2009 | CNY | 4.1244 | 4.1911 | 3.9333 | 3.9511 | 3.9511 | -0.178 (-4.31%) | 12,620,128 |
| 16 Apr 2009 | CNY | 4.2667 | 4.3022 | 4.0933 | 4.1289 | 4.1289 | -0.133 (-3.13%) | 13,554,681 |
| 15 Apr 2009 | CNY | 4 | 4.3956 | 3.9689 | 4.2622 | 4.2622 | +0.191 (+4.69%) | 23,564,913 |
| 14 Apr 2009 | CNY | 3.9289 | 4.0844 | 3.88 | 4.0711 | 4.0711 | +0.071 (+1.78%) | 18,482,647 |
| 13 Apr 2009 | CNY | 3.9556 | 4.1333 | 3.9556 | 4 | 4 | +0.071 (+1.81%) | 20,743,544 |
| 10 Apr 2009 | CNY | 3.7822 | 3.9511 | 3.7822 | 3.9289 | 3.9289 | +0.16 (+4.25%) | 16,819,049 |
| 9 Apr 2009 | CNY | 3.7467 | 3.7867 | 3.6489 | 3.7689 | 3.7689 | +0.004 (+0.12%) | 7,423,857 |
