| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2009 | CNY | 6.09 | 6.1 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 2,793,120 |
| 15 Jun 2009 | CNY | 6.01 | 6.15 | 5.98 | 6.11 | 6.11 | +0.08 (+1.33%) | 3,681,315 |
| 12 Jun 2009 | CNY | 6.16 | 6.2 | 5.96 | 6.03 | 6.03 | -0.17 (-2.74%) | 6,106,764 |
| 11 Jun 2009 | CNY | 6.27 | 6.38 | 6.09 | 6.2 | 6.2 | -0.08 (-1.27%) | 7,627,613 |
| 10 Jun 2009 | CNY | 6.18 | 6.35 | 6.12 | 6.28 | 6.28 | +0.1 (+1.62%) | 9,888,620 |
| 9 Jun 2009 | CNY | 6.05 | 6.2 | 6.03 | 6.18 | 6.18 | +0.08 (+1.31%) | 4,700,397 |
| 8 Jun 2009 | CNY | 6.18 | 6.18 | 6.02 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,862,007 |
| 5 Jun 2009 | CNY | 6.09 | 6.35 | 6.09 | 6.18 | 6.18 | +0.06 (+0.98%) | 12,634,916 |
| 4 Jun 2009 | CNY | 6.14 | 6.15 | 5.99 | 6.12 | 6.12 | -0.03 (-0.49%) | 5,258,099 |
| 3 Jun 2009 | CNY | 6.05 | 6.26 | 5.98 | 6.15 | 6.15 | +0.1 (+1.65%) | 9,872,319 |
| 2 Jun 2009 | CNY | 6.01 | 6.11 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 5,374,422 |
| 1 Jun 2009 | CNY | 5.93 | 6 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 3,895,217 |
| 27 May 2009 | CNY | 5.94 | 6 | 5.85 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,654,917 |
| 26 May 2009 | CNY | 5.88 | 6.04 | 5.84 | 5.93 | 5.93 | +0.05 (+0.85%) | 4,354,566 |
| 25 May 2009 | CNY | 5.75 | 5.92 | 5.7 | 5.88 | 5.88 | -0.08 (-1.34%) | 4,141,913 |
| 22 May 2009 | CNY | 5.95 | 6.04 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 3,729,338 |
| 21 May 2009 | CNY | 6 | 6.08 | 5.85 | 5.95 | 5.95 | -0.09 (-1.49%) | 4,337,358 |
| 20 May 2009 | CNY | 6.1 | 6.24 | 6.02 | 6.04 | 6.04 | -0.2 (-3.21%) | 5,858,028 |
| 19 May 2009 | CNY | 6.32 | 6.4 | 6.22 | 6.24 | 6.24 | +0.02 (+0.32%) | 13,988,921 |
| 18 May 2009 | CNY | 6.19 | 6.24 | 5.98 | 6.22 | 6.22 | +0.06 (+0.97%) | 7,849,048 |
| 15 May 2009 | CNY | 6.08 | 6.22 | 6.02 | 6.16 | 6.16 | +0.08 (+1.32%) | 7,834,300 |
| 14 May 2009 | CNY | 6.01 | 6.1 | 5.91 | 6.08 | 6.08 | -0.01 (-0.16%) | 6,462,019 |
| 13 May 2009 | CNY | 6.06 | 6.25 | 6.01 | 6.09 | 6.09 | +0.27 (+4.64%) | 14,439,795 |
| 11 May 2009 | CNY | 6.05 | 6.08 | 5.8 | 5.82 | 5.82 | -0.21 (-3.48%) | 6,178,082 |
| 8 May 2009 | CNY | 6 | 6.09 | 5.87 | 6.03 | 6.03 | -0.02 (-0.33%) | 5,477,697 |
| 7 May 2009 | CNY | 6.14 | 6.24 | 5.93 | 6.05 | 6.05 | -0.08 (-1.31%) | 10,594,791 |
| 6 May 2009 | CNY | 6 | 6.19 | 5.97 | 6.13 | 6.13 | +0.07 (+1.16%) | 12,858,406 |
| 5 May 2009 | CNY | 6.16 | 6.26 | 5.93 | 6.06 | 6.06 | -0.07 (-1.14%) | 19,996,468 |
| 4 May 2009 | CNY | 5.57 | 6.13 | 5.55 | 6.13 | 6.13 | +0.56 (+10.05%) | 13,771,872 |
| 30 Apr 2009 | CNY | 5.57 | 5.61 | 5.5 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,458,672 |
