| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | CNY | 6.8137 | 6.906 | 6.8137 | 6.865 | 6.865 | +0.058 (+0.86%) | 6,078,173 |
| 27 May 2009 | CNY | 6.8068 | 6.8513 | 6.6667 | 6.8068 | 6.8068 | +0.031 (+0.45%) | 6,239,437 |
| 26 May 2009 | CNY | 6.7453 | 6.9128 | 6.735 | 6.7761 | 6.7761 | +0.044 (+0.66%) | 6,411,017 |
| 25 May 2009 | CNY | 6.8376 | 6.8376 | 6.5675 | 6.7316 | 6.7316 | -0.226 (-3.24%) | 8,642,801 |
| 22 May 2009 | CNY | 7.0769 | 7.1111 | 6.9436 | 6.9573 | 6.9573 | -0.202 (-2.82%) | 7,690,948 |
| 21 May 2009 | CNY | 7.3641 | 7.4222 | 7.118 | 7.159 | 7.159 | -0.28 (-3.77%) | 9,742,592 |
| 20 May 2009 | CNY | 7.2752 | 7.5419 | 7.2376 | 7.4393 | 7.4393 | +0.178 (+2.45%) | 14,468,348 |
| 19 May 2009 | CNY | 7.2137 | 7.2786 | 7.1316 | 7.2615 | 7.2615 | +0.092 (+1.29%) | 10,303,879 |
| 18 May 2009 | CNY | 7.1692 | 7.1692 | 7.1692 | 7.1692 | 7.1692 | 0.0 (0.0%) | 0 |
| 15 May 2009 | CNY | 7.2957 | 7.306 | 7.1487 | 7.1692 | 7.1692 | -0.051 (-0.71%) | 6,970,222 |
| 14 May 2009 | CNY | 7.0701 | 7.2513 | 7.012 | 7.2205 | 7.2205 | +0.082 (+1.15%) | 9,750,464 |
| 13 May 2009 | CNY | 7.1453 | 7.1761 | 7.0291 | 7.1385 | 7.1385 | -0.024 (-0.33%) | 8,024,152 |
| 12 May 2009 | CNY | 6.9573 | 7.1795 | 6.8444 | 7.1624 | 7.1624 | +0.171 (+2.44%) | 9,927,271 |
| 11 May 2009 | CNY | 7.094 | 7.2821 | 6.9915 | 6.9915 | 6.9915 | -0.089 (-1.25%) | 9,571,003 |
| 8 May 2009 | CNY | 7.1385 | 7.2513 | 7.0256 | 7.0803 | 7.0803 | -0.133 (-1.85%) | 10,458,504 |
| 7 May 2009 | CNY | 7.5214 | 7.5966 | 7.0803 | 7.2137 | 7.2137 | -0.294 (-3.92%) | 15,954,418 |
| 6 May 2009 | CNY | 7.4974 | 7.5658 | 7.4188 | 7.5077 | 7.5077 | +0.014 (+0.18%) | 11,289,654 |
| 5 May 2009 | CNY | 7.5077 | 7.5829 | 7.388 | 7.494 | 7.494 | -0.014 (-0.18%) | 13,201,136 |
| 4 May 2009 | CNY | 7.2992 | 7.5214 | 7.2274 | 7.5077 | 7.5077 | +0.25 (+3.44%) | 15,806,117 |
| 30 Apr 2009 | CNY | 7.2034 | 7.2889 | 6.9846 | 7.2581 | 7.2581 | +0.055 (+0.76%) | 14,777,883 |
| 29 Apr 2009 | CNY | 7.0427 | 7.2479 | 6.9744 | 7.2034 | 7.2034 | +0.168 (+2.38%) | 12,741,680 |
| 28 Apr 2009 | CNY | 6.9368 | 7.1043 | 6.906 | 7.0359 | 7.0359 | +0.082 (+1.18%) | 10,347,933 |
| 27 Apr 2009 | CNY | 7.5043 | 7.5043 | 6.906 | 6.9539 | 6.9539 | -0.55 (-7.33%) | 16,991,076 |
| 24 Apr 2009 | CNY | 7.7265 | 7.7504 | 7.453 | 7.5043 | 7.5043 | -0.198 (-2.57%) | 10,718,059 |
| 23 Apr 2009 | CNY | 7.4325 | 7.7436 | 7.4291 | 7.7026 | 7.7026 | +0.174 (+2.32%) | 12,019,023 |
| 22 Apr 2009 | CNY | 8 | 8.1368 | 7.3504 | 7.5282 | 7.5282 | -0.441 (-5.53%) | 17,660,333 |
| 21 Apr 2009 | CNY | 8.1333 | 8.1709 | 7.8633 | 7.9692 | 7.9692 | -0.315 (-3.80%) | 19,724,170 |
| 20 Apr 2009 | CNY | 8.0889 | 8.3316 | 8.0342 | 8.2838 | 8.2838 | +0.12 (+1.47%) | 20,816,739 |
| 17 Apr 2009 | CNY | 8.1368 | 8.4718 | 8.0239 | 8.1641 | 8.1641 | -0.12 (-1.44%) | 24,595,775 |
| 16 Apr 2009 | CNY | 8.7761 | 8.7863 | 8.212 | 8.2838 | 8.2838 | -0.827 (-9.08%) | 53,364,679 |
