| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 6.07 | 6.08 | 5.87 | 5.94 | 5.94 | -0.12 (-1.98%) | 7,659,660 |
| 1 Jun 2009 | CNY | 5.78 | 6.15 | 5.76 | 6.06 | 6.06 | +0.29 (+5.03%) | 14,394,349 |
| 27 May 2009 | CNY | 5.84 | 5.89 | 5.66 | 5.77 | 5.77 | -0.02 (-0.35%) | 8,226,626 |
| 26 May 2009 | CNY | 5.75 | 5.92 | 5.61 | 5.79 | 5.79 | -0.02 (-0.34%) | 12,112,425 |
| 25 May 2009 | CNY | 5.25 | 5.83 | 5.2 | 5.81 | 5.81 | +0.34 (+6.22%) | 16,028,596 |
| 22 May 2009 | CNY | 5.21 | 5.52 | 5.11 | 5.47 | 5.47 | +0.32 (+6.21%) | 10,992,185 |
| 21 May 2009 | CNY | 5.29 | 5.29 | 5.03 | 5.15 | 5.15 | -0.15 (-2.83%) | 6,928,918 |
| 20 May 2009 | CNY | 5.29 | 5.42 | 5.23 | 5.3 | 5.3 | +0.05 (+0.95%) | 8,553,390 |
| 19 May 2009 | CNY | 5.2 | 5.35 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 7,836,132 |
| 18 May 2009 | CNY | 5.13 | 5.21 | 4.93 | 5.2 | 5.2 | +0.06 (+1.17%) | 7,160,965 |
| 15 May 2009 | CNY | 5.01 | 5.25 | 5 | 5.14 | 5.14 | +0.13 (+2.59%) | 10,868,674 |
| 14 May 2009 | CNY | 4.88 | 5.05 | 4.81 | 5.01 | 5.01 | +0.14 (+2.87%) | 6,553,362 |
| 13 May 2009 | CNY | 4.87 | 4.96 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 4,109,037 |
| 12 May 2009 | CNY | 4.68 | 4.94 | 4.61 | 4.91 | 4.91 | +0.19 (+4.03%) | 3,960,717 |
| 11 May 2009 | CNY | 4.98 | 5.07 | 4.71 | 4.72 | 4.72 | -0.26 (-5.22%) | 5,101,770 |
| 8 May 2009 | CNY | 4.97 | 5.08 | 4.84 | 4.98 | 4.98 | 0.0 (0.0%) | 5,652,430 |
| 7 May 2009 | CNY | 5.01 | 5.19 | 4.86 | 4.98 | 4.98 | -0.02 (-0.40%) | 9,006,488 |
| 6 May 2009 | CNY | 4.85 | 5.09 | 4.82 | 5 | 5 | +0.07 (+1.42%) | 8,728,372 |
| 5 May 2009 | CNY | 5.06 | 5.08 | 4.84 | 4.93 | 4.93 | -0.12 (-2.38%) | 11,879,173 |
| 4 May 2009 | CNY | 4.59 | 5.05 | 4.59 | 5.05 | 5.05 | +0.46 (+10.02%) | 14,015,959 |
| 30 Apr 2009 | CNY | 4.49 | 4.62 | 4.45 | 4.59 | 4.59 | +0.11 (+2.46%) | 4,400,653 |
| 29 Apr 2009 | CNY | 4.3 | 4.49 | 4.3 | 4.48 | 4.48 | +0.23 (+5.41%) | 2,671,194 |
| 27 Apr 2009 | CNY | 4.45 | 4.45 | 4.23 | 4.25 | 4.25 | -0.21 (-4.71%) | 2,973,401 |
| 24 Apr 2009 | CNY | 4.54 | 4.61 | 4.43 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,990,254 |
| 23 Apr 2009 | CNY | 4.48 | 4.63 | 4.36 | 4.54 | 4.54 | -0.02 (-0.44%) | 4,431,589 |
| 22 Apr 2009 | CNY | 4.86 | 5 | 4.47 | 4.56 | 4.56 | -0.27 (-5.59%) | 7,755,770 |
| 21 Apr 2009 | CNY | 4.88 | 4.98 | 4.72 | 4.83 | 4.83 | -0.15 (-3.01%) | 7,585,144 |
| 20 Apr 2009 | CNY | 4.79 | 5.02 | 4.7 | 4.98 | 4.98 | +0.22 (+4.62%) | 11,119,467 |
| 17 Apr 2009 | CNY | 4.63 | 4.87 | 4.51 | 4.76 | 4.76 | +0.06 (+1.28%) | 10,003,060 |
| 16 Apr 2009 | CNY | 4.55 | 4.8 | 4.47 | 4.7 | 4.7 | +0.12 (+2.62%) | 10,223,700 |
