| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 6.3091 | 6.5758 | 6.3091 | 6.4515 | 6.4515 | +0.064 (+1.00%) | 3,585,417 |
| 25 May 2009 | CNY | 6.2121 | 6.4485 | 6.2121 | 6.3879 | 6.3879 | -0.061 (-0.94%) | 3,382,404 |
| 22 May 2009 | CNY | 6.4 | 6.5455 | 6.3788 | 6.4485 | 6.4485 | +0.027 (+0.43%) | 2,240,439 |
| 21 May 2009 | CNY | 6.7576 | 6.7576 | 6.4182 | 6.4212 | 6.4212 | -0.385 (-5.66%) | 6,785,552 |
| 20 May 2009 | CNY | 6.8879 | 6.9394 | 6.8061 | 6.8061 | 6.8061 | -0.118 (-1.71%) | 4,878,729 |
| 19 May 2009 | CNY | 6.8788 | 6.9636 | 6.7364 | 6.9242 | 6.9242 | +0.051 (+0.75%) | 7,900,176 |
| 18 May 2009 | CNY | 6.7303 | 6.9333 | 6.6727 | 6.8727 | 6.8727 | +0.145 (+2.16%) | 7,461,187 |
| 15 May 2009 | CNY | 6.4849 | 6.7546 | 6.4727 | 6.7273 | 6.7273 | +0.085 (+1.28%) | 6,337,491 |
| 14 May 2009 | CNY | 6.4394 | 6.7121 | 6.397 | 6.6424 | 6.6424 | +0.148 (+2.29%) | 4,875,116 |
| 13 May 2009 | CNY | 6.6061 | 6.6303 | 6.4818 | 6.4939 | 6.4939 | -0.112 (-1.70%) | 3,967,807 |
| 12 May 2009 | CNY | 6.3576 | 6.6909 | 6.2121 | 6.6061 | 6.6061 | -0.042 (-0.64%) | 4,617,571 |
| 8 May 2009 | CNY | 6.6394 | 6.7485 | 6.3667 | 6.6485 | 6.6485 | +0.015 (+0.23%) | 5,572,178 |
| 7 May 2009 | CNY | 6.9121 | 7 | 6.5758 | 6.6333 | 6.6333 | -0.276 (-3.99%) | 7,762,157 |
| 6 May 2009 | CNY | 6.8515 | 7.0212 | 6.7697 | 6.9091 | 6.9091 | +0.006 (+0.09%) | 5,974,970 |
| 5 May 2009 | CNY | 6.7576 | 6.9364 | 6.7576 | 6.903 | 6.903 | +0.176 (+2.61%) | 7,335,975 |
| 4 May 2009 | CNY | 6.5333 | 6.7546 | 6.4849 | 6.7273 | 6.7273 | +0.194 (+2.97%) | 6,327,690 |
| 30 Apr 2009 | CNY | 6.6606 | 6.6636 | 6.4485 | 6.5333 | 6.5333 | -0.088 (-1.33%) | 4,522,046 |
| 29 Apr 2009 | CNY | 6.2879 | 6.6667 | 6.2667 | 6.6212 | 6.6212 | +0.312 (+4.95%) | 6,839,695 |
| 28 Apr 2009 | CNY | 6.0909 | 6.3939 | 6.0818 | 6.3091 | 6.3091 | +0.127 (+2.06%) | 4,353,785 |
| 27 Apr 2009 | CNY | 6.3939 | 6.5303 | 6.0606 | 6.1818 | 6.1818 | -0.351 (-5.38%) | 5,682,933 |
| 24 Apr 2009 | CNY | 6.6061 | 6.7273 | 6.5152 | 6.5333 | 6.5333 | -0.039 (-0.60%) | 5,161,440 |
| 23 Apr 2009 | CNY | 6.3636 | 6.6212 | 6.3182 | 6.5727 | 6.5727 | +0.103 (+1.59%) | 5,048,600 |
| 22 Apr 2009 | CNY | 7.0061 | 7.0576 | 6.3606 | 6.4697 | 6.4697 | -0.564 (-8.01%) | 11,067,196 |
| 21 Apr 2009 | CNY | 6.9697 | 7.1909 | 6.8182 | 7.0333 | 7.0333 | -0.224 (-3.09%) | 12,015,725 |
| 20 Apr 2009 | CNY | 6.9697 | 7.3879 | 6.9697 | 7.2576 | 7.2576 | +0.106 (+1.48%) | 7,797,018 |
| 17 Apr 2009 | CNY | 7.5758 | 7.5758 | 6.9849 | 7.1515 | 7.1515 | -0.503 (-6.57%) | 10,959,788 |
| 16 Apr 2009 | CNY | 7.8636 | 8.1242 | 7.5758 | 7.6545 | 7.6545 | -0.33 (-4.14%) | 13,006,524 |
| 15 Apr 2009 | CNY | 7.5758 | 8.0909 | 7.5182 | 7.9849 | 7.9849 | +0.233 (+3.01%) | 14,216,904 |
| 14 Apr 2009 | CNY | 7.3636 | 7.8394 | 7.2 | 7.7515 | 7.7515 | +0.421 (+5.75%) | 15,661,856 |
| 13 Apr 2009 | CNY | 7.1576 | 7.5394 | 7.1545 | 7.3303 | 7.3303 | +0.17 (+2.37%) | 15,018,346 |
