| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | CNY | 8.8 | 9.085 | 8.75 | 8.95 | 8.95 | +0.165 (+1.88%) | 10,937,602 |
| 17 Jun 2009 | CNY | 8.665 | 8.815 | 8.54 | 8.785 | 8.785 | +0.105 (+1.21%) | 7,361,910 |
| 16 Jun 2009 | CNY | 8.605 | 8.74 | 8.565 | 8.68 | 8.68 | -0.015 (-0.17%) | 4,764,874 |
| 15 Jun 2009 | CNY | 8.63 | 8.775 | 8.575 | 8.695 | 8.695 | +0.01 (+0.12%) | 6,335,070 |
| 12 Jun 2009 | CNY | 9.045 | 9.055 | 8.665 | 8.685 | 8.685 | -0.38 (-4.19%) | 10,836,320 |
| 11 Jun 2009 | CNY | 9.045 | 9.145 | 8.92 | 9.065 | 9.065 | +0.025 (+0.28%) | 10,068,082 |
| 10 Jun 2009 | CNY | 9.04 | 9.09 | 8.85 | 9.04 | 9.04 | +0.065 (+0.72%) | 8,947,604 |
| 9 Jun 2009 | CNY | 8.85 | 8.99 | 8.65 | 8.975 | 8.975 | +0.11 (+1.24%) | 9,438,442 |
| 8 Jun 2009 | CNY | 9.05 | 9.1 | 8.8 | 8.865 | 8.865 | -0.19 (-2.10%) | 9,874,776 |
| 5 Jun 2009 | CNY | 9.09 | 9.215 | 9.005 | 9.055 | 9.055 | -0.02 (-0.22%) | 9,281,332 |
| 4 Jun 2009 | CNY | 9.145 | 9.165 | 8.9 | 9.075 | 9.075 | -0.15 (-1.63%) | 14,753,276 |
| 3 Jun 2009 | CNY | 9.31 | 9.34 | 9.1 | 9.225 | 9.225 | -0.13 (-1.39%) | 15,054,396 |
| 2 Jun 2009 | CNY | 9.275 | 9.49 | 9.275 | 9.355 | 9.355 | +0.085 (+0.92%) | 14,344,390 |
| 1 Jun 2009 | CNY | 9.205 | 9.38 | 9.17 | 9.27 | 9.27 | +0.185 (+2.04%) | 15,525,370 |
| 27 May 2009 | CNY | 9.185 | 9.29 | 9 | 9.085 | 9.085 | -0.065 (-0.71%) | 10,872,432 |
| 26 May 2009 | CNY | 9.375 | 9.49 | 9.125 | 9.15 | 9.15 | -0.24 (-2.56%) | 13,596,024 |
| 25 May 2009 | CNY | 9 | 9.445 | 8.775 | 9.39 | 9.39 | +0.19 (+2.07%) | 18,597,768 |
| 22 May 2009 | CNY | 9.35 | 9.675 | 9.12 | 9.2 | 9.2 | -0.395 (-4.12%) | 23,069,046 |
| 21 May 2009 | CNY | 9.635 | 9.8 | 9.275 | 9.595 | 9.595 | -0.165 (-1.69%) | 21,428,942 |
| 20 May 2009 | CNY | 9.54 | 9.99 | 9.505 | 9.76 | 9.76 | +0.12 (+1.24%) | 18,570,924 |
| 19 May 2009 | CNY | 9.8 | 10.17 | 9.58 | 9.64 | 9.64 | -0.13 (-1.33%) | 27,878,938 |
| 18 May 2009 | CNY | 9.55 | 9.905 | 9.45 | 9.77 | 9.77 | +0.52 (+5.62%) | 32,179,662 |
| 15 May 2009 | CNY | 9.075 | 9.49 | 9.075 | 9.25 | 9.25 | +0.205 (+2.27%) | 16,898,780 |
| 14 May 2009 | CNY | 8.775 | 9.16 | 8.655 | 9.045 | 9.045 | +0.135 (+1.52%) | 15,502,778 |
| 13 May 2009 | CNY | 8.85 | 9.18 | 8.755 | 8.91 | 8.91 | +0.095 (+1.08%) | 16,356,762 |
| 12 May 2009 | CNY | 8.39 | 8.835 | 8.33 | 8.815 | 8.815 | +0.315 (+3.71%) | 13,052,332 |
| 11 May 2009 | CNY | 9.04 | 9.16 | 8.5 | 8.5 | 8.5 | -0.595 (-6.54%) | 20,807,076 |
| 8 May 2009 | CNY | 9.155 | 9.35 | 8.995 | 9.095 | 9.095 | -0.32 (-3.40%) | 25,006,174 |
| 7 May 2009 | CNY | 9.15 | 9.8 | 8.6 | 9.415 | 9.415 | +0.34 (+3.75%) | 33,326,250 |
| 6 May 2009 | CNY | 8.625 | 9.225 | 8.575 | 9.075 | 9.075 | +0.375 (+4.31%) | 18,999,312 |
