| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 3.8183 | 3.8776 | 3.7643 | 3.8435 | 3.8435 | +0.029 (+0.75%) | 9,449,539 |
| 1 Jun 2009 | CNY | 3.7697 | 3.8615 | 3.7211 | 3.8147 | 3.8147 | +0.049 (+1.29%) | 8,597,697 |
| 27 May 2009 | CNY | 3.7787 | 3.8003 | 3.6779 | 3.7661 | 3.7661 | +0.005 (+0.14%) | 7,428,999 |
| 26 May 2009 | CNY | 3.8057 | 3.8686 | 3.7535 | 3.7607 | 3.7607 | -0.002 (-0.05%) | 6,830,717 |
| 25 May 2009 | CNY | 3.6527 | 3.8111 | 3.6491 | 3.7625 | 3.7625 | -0.07 (-1.83%) | 8,806,775 |
| 22 May 2009 | CNY | 3.7931 | 3.901 | 3.7841 | 3.8327 | 3.8327 | +0.007 (+0.19%) | 7,187,531 |
| 21 May 2009 | CNY | 3.9766 | 3.9946 | 3.7931 | 3.8255 | 3.8255 | -0.18 (-4.49%) | 17,972,126 |
| 20 May 2009 | CNY | 4.1206 | 4.1907 | 3.9946 | 4.0054 | 4.0054 | -0.112 (-2.71%) | 11,517,924 |
| 19 May 2009 | CNY | 4.0774 | 4.2411 | 4.0504 | 4.117 | 4.117 | +0.059 (+1.46%) | 16,993,984 |
| 18 May 2009 | CNY | 3.892 | 4.0756 | 3.7823 | 4.0576 | 4.0576 | +0.162 (+4.16%) | 14,070,873 |
| 15 May 2009 | CNY | 3.8848 | 3.9766 | 3.8615 | 3.8956 | 3.8956 | +0.04 (+1.02%) | 8,919,959 |
| 14 May 2009 | CNY | 3.9136 | 3.9136 | 3.7787 | 3.8561 | 3.8561 | -0.102 (-2.59%) | 12,392,180 |
| 13 May 2009 | CNY | 3.9136 | 4.0396 | 3.8651 | 3.9586 | 3.9586 | +0.013 (+0.32%) | 18,177,665 |
| 12 May 2009 | CNY | 3.6887 | 3.9766 | 3.6725 | 3.946 | 3.946 | +0.221 (+5.94%) | 16,891,259 |
| 11 May 2009 | CNY | 3.9406 | 4.0486 | 3.6725 | 3.7247 | 3.7247 | -0.257 (-6.46%) | 25,592,665 |
| 8 May 2009 | CNY | 4.2645 | 4.2645 | 3.9352 | 3.982 | 3.982 | -0.322 (-7.48%) | 33,221,962 |
| 7 May 2009 | CNY | 4.2465 | 4.3419 | 4.072 | 4.3041 | 4.3041 | +0.041 (+0.97%) | 29,908,314 |
| 6 May 2009 | CNY | 4.0504 | 4.4606 | 4.0486 | 4.2627 | 4.2627 | +0.162 (+3.95%) | 32,997,356 |
| 5 May 2009 | CNY | 3.8884 | 4.1817 | 3.7877 | 4.1008 | 4.1008 | +0.205 (+5.27%) | 29,340,482 |
| 4 May 2009 | CNY | 3.7607 | 3.9208 | 3.6887 | 3.8956 | 3.8956 | +0.146 (+3.89%) | 26,172,407 |
| 30 Apr 2009 | CNY | 3.5052 | 3.8273 | 3.5052 | 3.7499 | 3.7499 | +0.223 (+6.33%) | 34,285,406 |
| 29 Apr 2009 | CNY | 3.4458 | 3.5628 | 3.3918 | 3.5268 | 3.5268 | +0.049 (+1.40%) | 21,941,965 |
| 28 Apr 2009 | CNY | 3.4476 | 3.5951 | 3.3792 | 3.4782 | 3.4782 | -0.025 (-0.72%) | 22,348,196 |
| 27 Apr 2009 | CNY | 3.3792 | 3.5556 | 3.2569 | 3.5034 | 3.5034 | +0.095 (+2.80%) | 29,308,248 |
| 24 Apr 2009 | CNY | 3.2389 | 3.5915 | 3.2389 | 3.408 | 3.408 | +0.142 (+4.35%) | 35,937,262 |
| 23 Apr 2009 | CNY | 3.1039 | 3.327 | 3.0859 | 3.2659 | 3.2659 | +0.135 (+4.31%) | 16,624,816 |
| 22 Apr 2009 | CNY | 3.3828 | 3.4008 | 3.0607 | 3.1309 | 3.1309 | -0.291 (-8.52%) | 25,020,932 |
| 21 Apr 2009 | CNY | 3.3702 | 3.4242 | 3.2803 | 3.4224 | 3.4224 | +0.011 (+0.32%) | 24,661,033 |
| 20 Apr 2009 | CNY | 3.2389 | 3.4242 | 3.2389 | 3.4116 | 3.4116 | +0.295 (+9.47%) | 35,428,023 |
| 17 Apr 2009 | CNY | 3.3468 | 3.354 | 3.0769 | 3.1165 | 3.1165 | -0.263 (-7.77%) | 23,378,401 |
