| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 1.3843 | 1.3982 | 1.3602 | 1.3602 | 1.3602 | -0.019 (-1.41%) | 23,958,514 |
| 10 Jun 2009 | CNY | 1.3056 | 1.4306 | 1.3056 | 1.3796 | 1.3796 | +0.073 (+5.60%) | 54,659,199 |
| 9 Jun 2009 | CNY | 1.3259 | 1.3259 | 1.2954 | 1.3065 | 1.3065 | -0.02 (-1.54%) | 13,416,094 |
| 8 Jun 2009 | CNY | 1.287 | 1.3343 | 1.2787 | 1.3269 | 1.3269 | +0.032 (+2.43%) | 21,350,228 |
| 5 Jun 2009 | CNY | 1.3176 | 1.3241 | 1.287 | 1.2954 | 1.2954 | -0.022 (-1.68%) | 23,956,290 |
| 4 Jun 2009 | CNY | 1.3426 | 1.3426 | 1.3056 | 1.3176 | 1.3176 | -0.022 (-1.66%) | 25,121,599 |
| 3 Jun 2009 | CNY | 1.3296 | 1.3509 | 1.3287 | 1.3398 | 1.3398 | +0.008 (+0.62%) | 20,769,339 |
| 2 Jun 2009 | CNY | 1.3463 | 1.3519 | 1.325 | 1.3315 | 1.3315 | -0.011 (-0.83%) | 21,818,700 |
| 1 Jun 2009 | CNY | 1.3343 | 1.3463 | 1.3241 | 1.3426 | 1.3426 | +0.008 (+0.62%) | 21,136,140 |
| 27 May 2009 | CNY | 1.3537 | 1.3583 | 1.3333 | 1.3343 | 1.3343 | -0.019 (-1.43%) | 20,874,477 |
| 26 May 2009 | CNY | 1.2917 | 1.3833 | 1.2852 | 1.3537 | 1.3537 | +0.063 (+4.88%) | 52,735,924 |
| 25 May 2009 | CNY | 1.2963 | 1.3139 | 1.2778 | 1.2907 | 1.2907 | -0.058 (-4.26%) | 34,374,866 |
| 22 May 2009 | CNY | 1.362 | 1.3685 | 1.3444 | 1.3482 | 1.3482 | -0.012 (-0.88%) | 21,231,460 |
| 21 May 2009 | CNY | 1.3444 | 1.3685 | 1.3389 | 1.3602 | 1.3602 | +0.016 (+1.18%) | 34,469,992 |
| 20 May 2009 | CNY | 1.3565 | 1.3648 | 1.3426 | 1.3444 | 1.3444 | -0.01 (-0.75%) | 26,595,118 |
| 19 May 2009 | CNY | 1.3593 | 1.3732 | 1.35 | 1.3546 | 1.3546 | +0.003 (+0.20%) | 38,101,654 |
| 18 May 2009 | CNY | 1.3704 | 1.3704 | 1.3343 | 1.3519 | 1.3519 | -0.021 (-1.55%) | 27,389,988 |
| 15 May 2009 | CNY | 1.3565 | 1.3815 | 1.3509 | 1.3732 | 1.3732 | +0.004 (+0.28%) | 43,221,297 |
| 14 May 2009 | CNY | 1.3778 | 1.3815 | 1.3278 | 1.3694 | 1.3694 | -0.018 (-1.27%) | 60,487,754 |
| 13 May 2009 | CNY | 1.3898 | 1.3935 | 1.3657 | 1.387 | 1.387 | -0.011 (-0.80%) | 23,419,627 |
| 12 May 2009 | CNY | 1.3815 | 1.4102 | 1.3435 | 1.3982 | 1.3982 | -0.013 (-0.91%) | 34,377,739 |
| 11 May 2009 | CNY | 1.537 | 1.563 | 1.4037 | 1.4111 | 1.4111 | +1.339 (+1851.73%) | 44,732,476 |
| 11 May 2009 |
|
|||||||
| 8 May 2009 | CNY | 1.5509 | 1.5968 | 1.5509 | 1.5625 | 1.5625 | +0.014 (+0.90%) | 56,709,568 |
| 7 May 2009 | CNY | 1.5917 | 1.6074 | 1.5097 | 1.5486 | 1.5486 | -0.032 (-2.05%) | 55,326,650 |
| 6 May 2009 | CNY | 1.5898 | 1.5954 | 1.5417 | 1.581 | 1.581 | 0.0 (0.0%) | 39,015,583 |
| 5 May 2009 | CNY | 1.5324 | 1.6194 | 1.5324 | 1.581 | 1.581 | +0.085 (+5.66%) | 67,549,356 |
| 4 May 2009 | CNY | 1.4352 | 1.4963 | 1.4259 | 1.4963 | 1.4963 | +0.057 (+3.92%) | 39,459,744 |
| 30 Apr 2009 | CNY | 1.4329 | 1.462 | 1.4259 | 1.4398 | 1.4398 | +0.009 (+0.61%) | 29,824,070 |
| 29 Apr 2009 | CNY | 1.412 | 1.4435 | 1.3944 | 1.431 | 1.431 | +0.019 (+1.35%) | 28,683,028 |
| 28 Apr 2009 | CNY | 1.3894 | 1.425 | 1.3884 | 1.412 | 1.412 | +0.023 (+1.63%) | 20,531,728 |
