| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 5.2077 | 5.3615 | 5.1846 | 5.2769 | 5.2769 | +0.023 (+0.44%) | 3,160,519 |
| 25 May 2009 | CNY | 5.1462 | 5.2769 | 5 | 5.2539 | 5.2539 | -0.008 (-0.14%) | 4,143,278 |
| 22 May 2009 | CNY | 5.1615 | 5.3 | 5.1615 | 5.2615 | 5.2615 | +0.108 (+2.09%) | 2,867,576 |
| 21 May 2009 | CNY | 5.3692 | 5.3692 | 5.1308 | 5.1539 | 5.1539 | -0.246 (-4.56%) | 5,219,267 |
| 20 May 2009 | CNY | 5.5385 | 5.6 | 5.3923 | 5.4 | 5.4 | -4.07 (-42.98%) | 5,118,272 |
| 20 May 2009 |
|
|||||||
| 19 May 2009 | CNY | 5.7396 | 5.7456 | 5.5917 | 5.6036 | 5.6036 | -0.077 (-1.35%) | 7,200,544 |
| 18 May 2009 | CNY | 5.6154 | 5.7101 | 5.503 | 5.6805 | 5.6805 | +0.065 (+1.16%) | 4,888,387 |
| 15 May 2009 | CNY | 5.5621 | 5.6213 | 5.5148 | 5.6154 | 5.6154 | +0.095 (+1.72%) | 3,815,903 |
| 14 May 2009 | CNY | 5.5621 | 5.5621 | 5.4615 | 5.5207 | 5.5207 | -0.077 (-1.37%) | 3,705,444 |
| 13 May 2009 | CNY | 5.5325 | 5.6746 | 5.5207 | 5.5976 | 5.5976 | +0.166 (+3.05%) | 7,510,270 |
| 12 May 2009 | CNY | 5.2367 | 5.432 | 5.1775 | 5.432 | 5.432 | +0.16 (+3.03%) | 6,247,588 |
| 11 May 2009 | CNY | 5.7396 | 5.7692 | 5.2663 | 5.2722 | 5.2722 | -0.438 (-7.67%) | 7,250,142 |
| 8 May 2009 | CNY | 5.7396 | 5.7692 | 5.5799 | 5.7101 | 5.7101 | -0.065 (-1.13%) | 5,633,905 |
| 7 May 2009 | CNY | 5.8521 | 5.8935 | 5.5681 | 5.7752 | 5.7752 | -0.024 (-0.41%) | 9,388,730 |
| 6 May 2009 | CNY | 5.4675 | 5.7988 | 5.4142 | 5.7988 | 5.7988 | +0.361 (+6.64%) | 10,532,678 |
| 5 May 2009 | CNY | 5.5266 | 5.5325 | 5.3787 | 5.4379 | 5.4379 | -0.106 (-1.92%) | 6,891,931 |
| 4 May 2009 | CNY | 5.3846 | 5.5621 | 5.2959 | 5.5444 | 5.5444 | +0.16 (+2.97%) | 9,538,280 |
| 30 Apr 2009 | CNY | 5.9882 | 5.9882 | 5.3254 | 5.3846 | 5.3846 | -0.059 (-1.09%) | 12,063,657 |
| 20 Apr 2009 | CNY | 5.2959 | 5.5148 | 5.2189 | 5.4438 | 5.4438 | +0.136 (+2.56%) | 6,298,697 |
| 17 Apr 2009 | CNY | 5.5621 | 5.5621 | 5.142 | 5.3077 | 5.3077 | -0.284 (-5.08%) | 8,699,964 |
| 15 Apr 2009 | CNY | 5.3254 | 5.6213 | 5.2604 | 5.5917 | 5.5917 | +0.201 (+3.73%) | 12,304,075 |
| 14 Apr 2009 | CNY | 5.1539 | 5.432 | 5 | 5.3905 | 5.3905 | +0.272 (+5.32%) | 11,433,561 |
| 13 Apr 2009 | CNY | 5.0651 | 5.2544 | 5.0296 | 5.1183 | 5.1183 | +0.071 (+1.41%) | 9,685,978 |
| 10 Apr 2009 | CNY | 4.9112 | 5.0888 | 4.8698 | 5.0473 | 5.0473 | +0.16 (+3.27%) | 8,240,223 |
| 9 Apr 2009 | CNY | 4.7811 | 4.8935 | 4.6272 | 4.8876 | 4.8876 | +0.083 (+1.73%) | 6,791,533 |
| 8 Apr 2009 | CNY | 5.0296 | 5.1716 | 4.7929 | 4.8047 | 4.8047 | -0.225 (-4.47%) | 10,529,901 |
| 7 Apr 2009 | CNY | 4.8284 | 5.0651 | 4.7929 | 5.0296 | 5.0296 | +0.243 (+5.07%) | 8,529,717 |
| 3 Apr 2009 | CNY | 4.8166 | 4.8817 | 4.6805 | 4.787 | 4.787 | -0.053 (-1.10%) | 6,651,733 |
| 2 Apr 2009 | CNY | 4.7574 | 5.0237 | 4.7041 | 4.8402 | 4.8402 | +0.106 (+2.25%) | 10,308,457 |
| 1 Apr 2009 | CNY | 4.6154 | 4.8166 | 4.6036 | 4.7337 | 4.7337 | +0.142 (+3.09%) | 9,502,109 |
