| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 4.87 | 4.92 | 4.77 | 4.86 | 4.86 | -0.01 (-0.21%) | 17,633,504 |
| 26 May 2009 | CNY | 4.81 | 5.06 | 4.7 | 4.87 | 4.87 | +0.07 (+1.46%) | 33,895,490 |
| 25 May 2009 | CNY | 4.78 | 4.88 | 4.61 | 4.8 | 4.8 | -0.14 (-2.83%) | 31,843,210 |
| 22 May 2009 | CNY | 4.87 | 5.07 | 4.8 | 4.94 | 4.94 | +0.07 (+1.44%) | 37,240,934 |
| 21 May 2009 | CNY | 5.08 | 5.18 | 4.81 | 4.87 | 4.87 | -0.18 (-3.56%) | 47,963,938 |
| 20 May 2009 | CNY | 4.96 | 5.26 | 4.96 | 5.05 | 5.05 | +0.18 (+3.70%) | 115,377,011 |
| 19 May 2009 | CNY | 4.59 | 4.96 | 4.59 | 4.87 | 4.87 | +0.36 (+7.98%) | 93,201,158 |
| 18 May 2009 | CNY | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
| 15 May 2009 | CNY | 4.43 | 4.52 | 4.4 | 4.51 | 4.51 | +0.12 (+2.73%) | 26,305,201 |
| 14 May 2009 | CNY | 4.36 | 4.44 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 13,294,622 |
| 13 May 2009 | CNY | 4.43 | 4.45 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 18,310,149 |
| 12 May 2009 | CNY | 4.28 | 4.45 | 4.26 | 4.43 | 4.43 | +0.11 (+2.55%) | 16,281,137 |
| 11 May 2009 | CNY | 4.49 | 4.55 | 4.31 | 4.32 | 4.32 | -0.13 (-2.92%) | 19,437,063 |
| 8 May 2009 | CNY | 4.45 | 4.49 | 4.35 | 4.45 | 4.45 | -0.04 (-0.89%) | 20,704,253 |
| 7 May 2009 | CNY | 4.6 | 4.63 | 4.41 | 4.49 | 4.49 | -0.11 (-2.39%) | 28,037,892 |
| 6 May 2009 | CNY | 4.48 | 4.64 | 4.4 | 4.6 | 4.6 | +0.14 (+3.14%) | 37,001,482 |
| 5 May 2009 | CNY | 4.38 | 4.49 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 25,265,585 |
| 4 May 2009 | CNY | 4.33 | 4.4 | 4.27 | 4.38 | 4.38 | +0.08 (+1.86%) | 20,443,835 |
| 30 Apr 2009 | CNY | 4.31 | 4.36 | 4.2 | 4.3 | 4.3 | +0.01 (+0.23%) | 20,569,377 |
| 29 Apr 2009 | CNY | 4.15 | 4.3 | 4.13 | 4.29 | 4.29 | +0.15 (+3.62%) | 15,900,793 |
| 28 Apr 2009 | CNY | 4.08 | 4.17 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 11,314,671 |
| 27 Apr 2009 | CNY | 4.39 | 4.4 | 4.1 | 4.11 | 4.11 | -0.32 (-7.22%) | 28,099,168 |
| 24 Apr 2009 | CNY | 4.53 | 4.65 | 4.4 | 4.43 | 4.43 | -0.12 (-2.64%) | 32,227,817 |
| 23 Apr 2009 | CNY | 4.55 | 4.6 | 4.39 | 4.55 | 4.55 | -0.07 (-1.52%) | 24,957,861 |
| 22 Apr 2009 | CNY | 4.58 | 4.86 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 54,203,158 |
| 21 Apr 2009 | CNY | 4.54 | 4.64 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 31,748,910 |
| 20 Apr 2009 | CNY | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | +0.08 (+1.80%) | 22,761,293 |
| 17 Apr 2009 | CNY | 4.47 | 4.57 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 23,102,320 |
| 16 Apr 2009 | CNY | 4.55 | 4.55 | 4.41 | 4.47 | 4.47 | -0.1 (-2.19%) | 27,648,850 |
| 15 Apr 2009 | CNY | 4.53 | 4.6 | 4.42 | 4.57 | 4.57 | +0.03 (+0.66%) | 38,012,753 |
