| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | CNY | 4.95 | 5.22 | 4.89 | 5.13 | 5.13 | -0.37 (-6.73%) | 20,170 |
| 16 Jun 2009 | CNY | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.63 (-10.28%) | 1,000 |
| 15 Jun 2009 | CNY | 6.13 | 6.295 | 6.13 | 6.13 | 6.13 | -0.345 (-5.33%) | 75 |
| 12 Jun 2009 | CNY | 6.475 | 6.53 | 6.415 | 6.475 | 6.475 | +0.025 (+0.39%) | 705 |
| 11 Jun 2009 | CNY | 6.45 | 6.69 | 6.45 | 6.45 | 6.45 | -0.195 (-2.93%) | 9,350 |
| 10 Jun 2009 | CNY | 6.485 | 6.66 | 6.485 | 6.645 | 6.645 | +0.285 (+4.48%) | 2,450 |
| 9 Jun 2009 | CNY | 6.36 | 6.46 | 6.22 | 6.36 | 6.36 | +0.005 (+0.08%) | 4,400 |
| 8 Jun 2009 | CNY | 6.355 | 6.54 | 6.355 | 6.355 | 6.355 | +0.06 (+0.95%) | 3,096 |
| 5 Jun 2009 | CNY | 6.295 | 6.295 | 6.295 | 6.295 | 6.295 | -0.35 (-5.27%) | 242,144 |
| 4 Jun 2009 | CNY | 6.645 | 6.645 | 6.645 | 6.645 | 6.645 | -0.085 (-1.26%) | 198,314 |
| 3 Jun 2009 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.03 (-0.44%) | 136,275 |
| 2 Jun 2009 | CNY | 6.76 | 6.76 | 6.59 | 6.76 | 6.76 | +0.46 (+7.30%) | 5,245 |
| 29 May 2009 | CNY | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.11 (+1.78%) | 29,600 |
| 28 May 2009 | CNY | 6.19 | 6.24 | 6.13 | 6.19 | 6.19 | -0.06 (-0.96%) | 500 |
| 27 May 2009 | CNY | 6.62 | 6.62 | 6.25 | 6.25 | 6.25 | -0.215 (-3.33%) | 1,325 |
| 26 May 2009 | CNY | 6.465 | 6.51 | 6.32 | 6.465 | 6.465 | -0.055 (-0.84%) | 2,000 |
| 25 May 2009 | CNY | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.19 (-2.83%) | 500 |
| 22 May 2009 | CNY | 6.71 | 6.725 | 6.56 | 6.71 | 6.71 | +0.143 (+2.18%) | 1,354 |
| 21 May 2009 | CNY | 6.567 | 6.567 | 6.567 | 6.567 | 6.567 | +0.267 (+4.24%) | 200 |
| 20 May 2009 | CNY | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 36,800 |
| 19 May 2009 | CNY | 6.38 | 6.39 | 6.28 | 6.38 | 6.38 | +0.26 (+4.25%) | 11,388 |
| 18 May 2009 | CNY | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.1 (+1.66%) | 100 |
| 15 May 2009 | CNY | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | +0.09 (+1.52%) | 200 |
| 14 May 2009 | CNY | 6.125 | 6.125 | 5.91 | 5.93 | 5.93 | -0.39 (-6.17%) | 5,910 |
| 13 May 2009 | CNY | 6.32 | 6.87 | 6.26 | 6.32 | 6.32 | -0.56 (-8.14%) | 1,810 |
| 12 May 2009 | CNY | 6.94 | 7.21 | 6.82 | 6.88 | 6.88 | -0.17 (-2.41%) | 20,681 |
| 11 May 2009 | CNY | 7.5 | 7.52 | 7.05 | 7.05 | 7.05 | -1.15 (-14.02%) | 2,680 |
| 8 May 2009 | CNY | 8.2 | 8.21 | 8 | 8.2 | 8.2 | -0.03 (-0.36%) | 141 |
| 7 May 2009 | CNY | 8.51 | 8.55 | 8.2 | 8.23 | 8.23 | -0.39 (-4.52%) | 4,618 |
| 6 May 2009 | CNY | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,154,899 |
