| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | CNY | 2.683 | 2.7009 | 2.567 | 2.6116 | 2.6116 | -21.918 (-89.35%) | 16,128,358 |
| 25 May 2009 |
|
|||||||
| 22 May 2009 | CNY | 3.0063 | 3.0075 | 2.8501 | 2.8818 | 2.8818 | -0.126 (-4.18%) | 20,230,478 |
| 21 May 2009 | CNY | 3.0052 | 3.0486 | 2.9723 | 3.0075 | 3.0075 | +0.029 (+0.98%) | 16,823,516 |
| 20 May 2009 | CNY | 3.0075 | 3.0545 | 2.9511 | 2.9782 | 2.9782 | -0.085 (-2.76%) | 17,911,018 |
| 19 May 2009 | CNY | 3.105 | 3.1532 | 3.0545 | 3.0627 | 3.0627 | -0.042 (-1.36%) | 26,391,558 |
| 18 May 2009 | CNY | 3.1837 | 3.2636 | 3.0651 | 3.105 | 3.105 | +0.002 (+0.07%) | 53,635,933 |
| 15 May 2009 | CNY | 2.937 | 3.1086 | 2.937 | 3.1027 | 3.1027 | +0.142 (+4.80%) | 32,189,030 |
| 14 May 2009 | CNY | 2.937 | 2.9605 | 2.8783 | 2.9605 | 2.9605 | -0.059 (-1.95%) | 17,635,229 |
| 13 May 2009 | CNY | 2.8207 | 3.0498 | 2.7784 | 3.0193 | 3.0193 | +0.214 (+7.62%) | 27,079,838 |
| 12 May 2009 | CNY | 2.6844 | 2.8149 | 2.6668 | 2.8055 | 2.8055 | +0.101 (+3.74%) | 10,669,094 |
| 11 May 2009 | CNY | 2.8078 | 2.843 | 2.7032 | 2.7044 | 2.7044 | -0.13 (-4.60%) | 12,106,685 |
| 8 May 2009 | CNY | 2.8524 | 2.8971 | 2.7761 | 2.8348 | 2.8348 | -0.064 (-2.19%) | 15,902,177 |
| 7 May 2009 | CNY | 2.9735 | 2.9899 | 2.843 | 2.8983 | 2.8983 | -0.095 (-3.18%) | 20,823,348 |
| 6 May 2009 | CNY | 2.9594 | 3.0134 | 2.9171 | 2.9934 | 2.9934 | +0.004 (+0.12%) | 19,415,037 |
| 5 May 2009 | CNY | 3.0369 | 3.1238 | 2.9723 | 2.9899 | 2.9899 | +0.041 (+1.39%) | 24,277,875 |
| 4 May 2009 | CNY | 2.8501 | 2.9594 | 2.8337 | 2.9488 | 2.9488 | +0.113 (+3.98%) | 20,094,184 |
| 30 Apr 2009 | CNY | 2.7914 | 2.9218 | 2.782 | 2.836 | 2.836 | +0.036 (+1.30%) | 18,248,272 |
| 29 Apr 2009 | CNY | 2.7608 | 2.8524 | 2.6786 | 2.7996 | 2.7996 | +0.012 (+0.42%) | 21,288,843 |
| 28 Apr 2009 | CNY | 2.6668 | 2.8137 | 2.6668 | 2.7878 | 2.7878 | +0.086 (+3.17%) | 17,098,131 |
| 27 Apr 2009 | CNY | 2.7702 | 2.8043 | 2.668 | 2.7021 | 2.7021 | -0.117 (-4.17%) | 15,298,600 |
| 24 Apr 2009 | CNY | 2.8137 | 2.8548 | 2.7267 | 2.8196 | 2.8196 | +0.005 (+0.17%) | 19,860,223 |
| 23 Apr 2009 | CNY | 2.5999 | 2.8477 | 2.5999 | 2.8149 | 2.8149 | +0.207 (+7.93%) | 24,729,854 |
| 22 Apr 2009 | CNY | 2.8231 | 2.9018 | 2.5576 | 2.6081 | 2.6081 | -0.215 (-7.62%) | 25,546,810 |
| 21 Apr 2009 | CNY | 2.8865 | 2.9417 | 2.7373 | 2.8231 | 2.8231 | -0.121 (-4.11%) | 22,709,632 |
| 20 Apr 2009 | CNY | 2.9018 | 2.9969 | 2.843 | 2.9441 | 2.9441 | +0.048 (+1.66%) | 18,848,411 |
| 17 Apr 2009 | CNY | 3.078 | 3.2072 | 2.843 | 2.8959 | 2.8959 | -0.159 (-5.19%) | 32,615,064 |
| 16 Apr 2009 | CNY | 3.172 | 3.2742 | 3.0251 | 3.0545 | 3.0545 | -0.223 (-6.81%) | 36,278,663 |
| 15 Apr 2009 | CNY | 2.937 | 3.2895 | 2.8783 | 3.2777 | 3.2777 | +0.258 (+8.56%) | 42,616,111 |
| 14 Apr 2009 | CNY | 2.9077 | 3.098 | 2.8489 | 3.0193 | 3.0193 | +0.203 (+7.22%) | 53,449,784 |
| 13 Apr 2009 | CNY | 2.7079 | 2.816 | 2.6551 | 2.816 | 2.816 | +0.256 (+10.00%) | 37,936,247 |
