| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 1.5694 | 1.5694 | 1.5139 | 1.5306 | 1.5306 | -0.043 (-2.73%) | 17,407,929 |
| 3 Jun 2009 | CNY | 1.5806 | 1.6097 | 1.5708 | 1.5736 | 1.5736 | -0.004 (-0.27%) | 18,700,279 |
| 2 Jun 2009 | CNY | 1.5528 | 1.5875 | 1.5417 | 1.5778 | 1.5778 | +0.026 (+1.70%) | 19,141,293 |
| 1 Jun 2009 | CNY | 1.5625 | 1.5653 | 1.5361 | 1.5514 | 1.5514 | +0.004 (+0.27%) | 11,419,963 |
| 27 May 2009 | CNY | 1.5764 | 1.5806 | 1.5319 | 1.5472 | 1.5472 | -0.007 (-0.45%) | 8,196,645 |
| 26 May 2009 | CNY | 1.5389 | 1.5931 | 1.5389 | 1.5542 | 1.5542 | +0.008 (+0.54%) | 13,537,864 |
| 25 May 2009 | CNY | 1.5264 | 1.5486 | 1.4986 | 1.5458 | 1.5458 | -0.042 (-2.63%) | 14,234,356 |
| 22 May 2009 | CNY | 1.5778 | 1.6194 | 1.5569 | 1.5875 | 1.5875 | +0.006 (+0.35%) | 12,117,938 |
| 21 May 2009 | CNY | 1.6403 | 1.6486 | 1.5694 | 1.5819 | 1.5819 | -0.072 (-4.37%) | 21,436,956 |
| 20 May 2009 | CNY | 1.6861 | 1.6861 | 1.6444 | 1.6542 | 1.6542 | -0.028 (-1.65%) | 18,624,376 |
| 19 May 2009 | CNY | 1.7167 | 1.75 | 1.6806 | 1.6819 | 1.6819 | +1.456 (+643.87%) | 18,598,291 |
| 19 May 2009 |
|
|||||||
| 18 May 2009 | CNY | 1.7561 | 1.7587 | 1.7014 | 1.7361 | 1.7361 | -0.02 (-1.14%) | 21,685,132 |
| 15 May 2009 | CNY | 1.7925 | 1.8186 | 1.7465 | 1.7561 | 1.7561 | -0.02 (-1.12%) | 21,259,296 |
| 14 May 2009 | CNY | 1.8099 | 1.8099 | 1.7465 | 1.776 | 1.776 | -0.04 (-2.20%) | 25,647,552 |
| 13 May 2009 | CNY | 1.6979 | 1.816 | 1.6979 | 1.816 | 1.816 | +0.165 (+9.99%) | 51,153,223 |
| 12 May 2009 | CNY | 1.5434 | 1.6667 | 1.5278 | 1.651 | 1.651 | +0.103 (+6.67%) | 13,685,679 |
| 11 May 2009 | CNY | 1.6267 | 1.6441 | 1.546 | 1.5477 | 1.5477 | -0.079 (-4.86%) | 11,437,021 |
| 8 May 2009 | CNY | 1.6458 | 1.658 | 1.5955 | 1.6267 | 1.6267 | -0.032 (-1.94%) | 11,371,875 |
| 7 May 2009 | CNY | 1.7231 | 1.7344 | 1.6319 | 1.6589 | 1.6589 | -0.064 (-3.73%) | 20,965,363 |
| 6 May 2009 | CNY | 1.7188 | 1.7405 | 1.6684 | 1.7231 | 1.7231 | +0.004 (+0.25%) | 18,591,068 |
| 5 May 2009 | CNY | 1.6563 | 1.7361 | 1.6502 | 1.7188 | 1.7188 | +0.065 (+3.94%) | 19,012,285 |
| 4 May 2009 | CNY | 1.5807 | 1.6615 | 1.5799 | 1.6537 | 1.6537 | +0.062 (+3.93%) | 14,533,747 |
| 30 Apr 2009 | CNY | 1.6024 | 1.6319 | 1.5451 | 1.5912 | 1.5912 | -0.014 (-0.86%) | 14,635,411 |
| 29 Apr 2009 | CNY | 1.5365 | 1.6146 | 1.5365 | 1.605 | 1.605 | +0.069 (+4.46%) | 15,529,708 |
| 28 Apr 2009 | CNY | 1.4939 | 1.5391 | 1.4931 | 1.5365 | 1.5365 | +0.035 (+2.32%) | 16,944,019 |
| 27 Apr 2009 | CNY | 1.5781 | 1.6189 | 1.4757 | 1.5017 | 1.5017 | -0.089 (-5.62%) | 17,025,684 |
| 24 Apr 2009 | CNY | 1.6632 | 1.6814 | 1.5885 | 1.5912 | 1.5912 | -0.073 (-4.38%) | 14,685,396 |
| 23 Apr 2009 | CNY | 1.6059 | 1.6875 | 1.5721 | 1.6641 | 1.6641 | -0.055 (-3.18%) | 18,526,844 |
| 21 Apr 2009 | CNY | 1.7231 | 1.763 | 1.6936 | 1.7188 | 1.7188 | -0.049 (-2.79%) | 19,071,740 |
| 20 Apr 2009 | CNY | 1.6997 | 1.7847 | 1.6971 | 1.7682 | 1.7682 | +0.067 (+3.93%) | 18,687,928 |
