| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | CNY | 6.0815 | 6.3281 | 5.9993 | 6.2048 | 6.2048 | -0.021 (-0.33%) | 3,358,903 |
| 22 May 2009 | CNY | 6.2089 | 6.2952 | 6.1637 | 6.2254 | 6.2254 | -0.021 (-0.33%) | 3,281,410 |
| 21 May 2009 | CNY | 6.3938 | 6.4924 | 6.1966 | 6.2459 | 6.2459 | -0.267 (-4.10%) | 5,534,836 |
| 20 May 2009 | CNY | 6.5253 | 6.7801 | 6.476 | 6.513 | 6.513 | -0.173 (-2.58%) | 8,945,945 |
| 19 May 2009 | CNY | 6.7719 | 6.7924 | 6.3897 | 6.6856 | 6.6856 | +0.21 (+3.24%) | 13,752,740 |
| 18 May 2009 | CNY | 6.4924 | 6.5294 | 6.3322 | 6.476 | 6.476 | -0.099 (-1.50%) | 8,046,608 |
| 15 May 2009 | CNY | 6.2418 | 6.6979 | 6.1637 | 6.5746 | 6.5746 | +0.333 (+5.33%) | 17,886,967 |
| 14 May 2009 | CNY | 5.9665 | 6.3651 | 5.8555 | 6.2418 | 6.2418 | +0.259 (+4.33%) | 6,847,590 |
| 13 May 2009 | CNY | 5.9993 | 6.0281 | 5.8884 | 5.9829 | 5.9829 | +0.004 (+0.07%) | 2,978,490 |
| 12 May 2009 | CNY | 5.8555 | 5.9788 | 5.8185 | 5.9788 | 5.9788 | +0.123 (+2.11%) | 2,108,509 |
| 11 May 2009 | CNY | 5.9665 | 6.0897 | 5.8555 | 5.8555 | 5.8555 | -0.111 (-1.86%) | 3,844,868 |
| 8 May 2009 | CNY | 6.0528 | 6.0528 | 5.8966 | 5.9665 | 5.9665 | -0.136 (-2.22%) | 4,426,034 |
| 7 May 2009 | CNY | 6.324 | 6.3692 | 5.9788 | 6.1021 | 6.1021 | -0.214 (-3.38%) | 6,115,585 |
| 6 May 2009 | CNY | 6.1719 | 6.3199 | 6.1103 | 6.3158 | 6.3158 | +0.144 (+2.33%) | 5,984,816 |
| 5 May 2009 | CNY | 6.1801 | 6.2048 | 6.061 | 6.1719 | 6.1719 | +0.045 (+0.74%) | 6,321,042 |
| 4 May 2009 | CNY | 5.9911 | 6.1432 | 5.9624 | 6.1267 | 6.1267 | +0.148 (+2.47%) | 4,915,399 |
| 30 Apr 2009 | CNY | 5.9993 | 6.0404 | 5.9089 | 5.9788 | 5.9788 | -0.008 (-0.14%) | 3,902,104 |
| 29 Apr 2009 | CNY | 5.9172 | 6.061 | 5.8555 | 5.987 | 5.987 | +0.152 (+2.60%) | 6,499,809 |
| 27 Apr 2009 | CNY | 5.9911 | 5.9911 | 5.7775 | 5.835 | 5.835 | -0.148 (-2.47%) | 3,890,985 |
| 24 Apr 2009 | CNY | 6.0774 | 6.1144 | 5.95 | 5.9829 | 5.9829 | -0.115 (-1.89%) | 2,899,318 |
| 23 Apr 2009 | CNY | 5.8185 | 6.1637 | 5.6912 | 6.098 | 6.098 | +0.267 (+4.58%) | 6,937,047 |
| 22 Apr 2009 | CNY | 6.1062 | 6.2295 | 5.7733 | 5.8309 | 5.8309 | -0.283 (-4.64%) | 5,783,474 |
| 21 Apr 2009 | CNY | 6.2664 | 6.3445 | 5.9993 | 6.1144 | 6.1144 | -0.21 (-3.31%) | 6,992,973 |
| 20 Apr 2009 | CNY | 6.2541 | 6.4103 | 6.1925 | 6.324 | 6.324 | +0.07 (+1.12%) | 6,137,127 |
| 17 Apr 2009 | CNY | 6.3404 | 6.4103 | 6.1637 | 6.2541 | 6.2541 | -0.086 (-1.36%) | 10,405,431 |
| 16 Apr 2009 | CNY | 6.5746 | 6.5746 | 6.2911 | 6.3404 | 6.3404 | -0.226 (-3.44%) | 7,398,416 |
| 15 Apr 2009 | CNY | 6.4514 | 6.6157 | 6.3281 | 6.5664 | 6.5664 | +0.078 (+1.20%) | 9,494,210 |
| 14 Apr 2009 | CNY | 6.4349 | 6.5746 | 6.2952 | 6.4883 | 6.4883 | +0.045 (+0.70%) | 10,726,286 |
| 13 Apr 2009 | CNY | 6.4883 | 6.7184 | 6.3116 | 6.4431 | 6.4431 | -0.045 (-0.70%) | 13,995,039 |
| 10 Apr 2009 | CNY | 6.5089 | 6.5664 | 6.3199 | 6.4883 | 6.4883 | +0.045 (+0.70%) | 16,433,385 |
