| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 5.9297 | 5.9485 | 5.7113 | 5.8236 | 5.8236 | -0.056 (-0.96%) | 33,149,138 |
| 26 May 2009 | CNY | 6.0234 | 6.0795 | 5.8736 | 5.8798 | 5.8798 | -0.087 (-1.46%) | 30,699,600 |
| 25 May 2009 | CNY | 5.8611 | 5.9922 | 5.6738 | 5.9672 | 5.9672 | -0.056 (-0.93%) | 32,124,498 |
| 22 May 2009 | CNY | 5.936 | 6.0733 | 5.8798 | 6.0234 | 6.0234 | +0.006 (+0.10%) | 32,140,706 |
| 21 May 2009 | CNY | 6.2418 | 6.3042 | 5.9173 | 6.0171 | 6.0171 | -0.293 (-4.65%) | 65,406,820 |
| 20 May 2009 | CNY | 6.4728 | 6.5102 | 6.2793 | 6.3105 | 6.3105 | -0.175 (-2.70%) | 64,554,636 |
| 19 May 2009 | CNY | 6.2356 | 6.5664 | 6.2356 | 6.4853 | 6.4853 | +0.225 (+3.59%) | 60,544,372 |
| 18 May 2009 | CNY | 6.2918 | 6.3292 | 6.0733 | 6.2606 | 6.2606 | -0.069 (-1.08%) | 38,800,003 |
| 15 May 2009 | CNY | 6.117 | 6.4041 | 6.0733 | 6.3292 | 6.3292 | +0.268 (+4.43%) | 64,409,813 |
| 14 May 2009 | CNY | 5.936 | 6.1295 | 5.8673 | 6.0608 | 6.0608 | +0.031 (+0.52%) | 41,741,707 |
| 13 May 2009 | CNY | 6.1295 | 6.1544 | 5.9797 | 6.0296 | 6.0296 | -0.106 (-1.73%) | 41,550,950 |
| 12 May 2009 | CNY | 5.8673 | 6.1732 | 5.8049 | 6.1357 | 6.1357 | +0.112 (+1.86%) | 53,185,482 |
| 11 May 2009 | CNY | 6.3667 | 6.3667 | 5.9672 | 6.0234 | 6.0234 | -0.356 (-5.58%) | 67,359,485 |
| 8 May 2009 | CNY | 6.6163 | 6.71 | 6.298 | 6.3791 | 6.3791 | -0.337 (-5.02%) | 69,011,911 |
| 7 May 2009 | CNY | 6.4915 | 6.7849 | 6.2293 | 6.7162 | 6.7162 | +0.25 (+3.86%) | 87,913,532 |
| 6 May 2009 | CNY | 6.3729 | 6.8286 | 6.3729 | 6.4665 | 6.4665 | -0.025 (-0.39%) | 94,508,370 |
| 5 May 2009 | CNY | 6.1919 | 6.5976 | 5.9922 | 6.4915 | 6.4915 | +0.318 (+5.16%) | 90,523,861 |
| 4 May 2009 | CNY | 6.2106 | 6.2106 | 6.0046 | 6.1732 | 6.1732 | +0.062 (+1.02%) | 105,155,134 |
| 30 Apr 2009 | CNY | 5.5864 | 6.117 | 5.5552 | 6.1107 | 6.1107 | +0.474 (+8.41%) | 105,949,274 |
| 29 Apr 2009 | CNY | 5.3056 | 5.7862 | 5.2119 | 5.6364 | 5.6364 | +0.306 (+5.74%) | 62,695,308 |
| 28 Apr 2009 | CNY | 5.8111 | 5.8673 | 5.3118 | 5.3305 | 5.3305 | -0.112 (-2.07%) | 69,027,312 |
| 27 Apr 2009 | CNY | 5.8111 | 5.8673 | 5.3992 | 5.4429 | 5.4429 | -0.381 (-6.54%) | 62,416,134 |
| 24 Apr 2009 | CNY | 6.0546 | 6.1232 | 5.7238 | 5.8236 | 5.8236 | -0.162 (-2.71%) | 114,226,073 |
| 23 Apr 2009 | CNY | 5.4616 | 6.0296 | 5.3118 | 5.9859 | 5.9859 | +0.368 (+6.56%) | 151,003,648 |
| 22 Apr 2009 | CNY | 5.6176 | 5.8424 | 5.3368 | 5.6176 | 5.6176 | +0.062 (+1.12%) | 176,149,122 |
| 21 Apr 2009 | CNY | 5.1495 | 5.705 | 5.1058 | 5.5552 | 5.5552 | +0.331 (+6.33%) | 174,247,793 |
| 20 Apr 2009 | CNY | 4.9623 | 5.2307 | 4.9435 | 5.2244 | 5.2244 | +0.194 (+3.85%) | 82,497,410 |
| 17 Apr 2009 | CNY | 5.1932 | 5.1994 | 4.9935 | 5.0309 | 5.0309 | -0.194 (-3.70%) | 70,155,944 |
| 16 Apr 2009 | CNY | 4.9186 | 5.2931 | 4.8561 | 5.2244 | 5.2244 | +0.293 (+5.95%) | 124,939,378 |
| 15 Apr 2009 | CNY | 4.9872 | 4.9872 | 4.8062 | 4.931 | 4.931 | -0.1 (-1.99%) | 77,746,165 |
