| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | CNY | 5.0042 | 5.0271 | 4.8958 | 4.9417 | 4.9417 | -0.056 (-1.12%) | 26,874,254 |
| 14 May 2009 | CNY | 4.9542 | 5.0208 | 4.9271 | 4.9979 | 4.9979 | +0.065 (+1.31%) | 36,588,523 |
| 13 May 2009 | CNY | 5.0938 | 5.1042 | 4.875 | 4.9333 | 4.9333 | -0.131 (-2.59%) | 62,103,532 |
| 12 May 2009 | CNY | 5.0188 | 5.2083 | 4.975 | 5.0646 | 5.0646 | -0.144 (-2.76%) | 36,950,083 |
| 8 May 2009 | CNY | 5.2854 | 5.3688 | 5.1875 | 5.2083 | 5.2083 | -0.14 (-2.61%) | 20,030,611 |
| 7 May 2009 | CNY | 5.4896 | 5.5625 | 5.2708 | 5.3479 | 5.3479 | -0.073 (-1.34%) | 21,505,771 |
| 6 May 2009 | CNY | 5.4167 | 5.4833 | 5.3333 | 5.4208 | 5.4208 | +0.017 (+0.31%) | 11,372,160 |
| 5 May 2009 | CNY | 5.3958 | 5.5729 | 5.3646 | 5.4042 | 5.4042 | +0.019 (+0.35%) | 34,517,620 |
| 4 May 2009 | CNY | 5.2708 | 5.4167 | 5.1771 | 5.3854 | 5.3854 | +0.156 (+2.99%) | 27,001,224 |
| 30 Apr 2009 | CNY | 5.2125 | 5.35 | 5.1688 | 5.2292 | 5.2292 | +0.071 (+1.37%) | 23,042,980 |
| 29 Apr 2009 | CNY | 5.0729 | 5.2042 | 5.0417 | 5.1583 | 5.1583 | +0.102 (+2.02%) | 17,480,385 |
| 28 Apr 2009 | CNY | 4.9792 | 5.0625 | 4.9396 | 5.0563 | 5.0563 | +0.081 (+1.63%) | 4,862,404 |
| 27 Apr 2009 | CNY | 5.0313 | 5.0604 | 4.8958 | 4.975 | 4.975 | -0.06 (-1.20%) | 5,192,606 |
| 24 Apr 2009 | CNY | 5.0896 | 5.0958 | 4.975 | 5.0354 | 5.0354 | -0.015 (-0.29%) | 8,676,681 |
| 23 Apr 2009 | CNY | 4.9375 | 5.1042 | 4.8771 | 5.05 | 5.05 | +0.096 (+1.93%) | 11,294,904 |
| 22 Apr 2009 | CNY | 5.1833 | 5.2208 | 4.9521 | 4.9542 | 4.9542 | -0.171 (-3.33%) | 11,638,406 |
| 21 Apr 2009 | CNY | 5.1979 | 5.2083 | 5 | 5.125 | 5.125 | -0.125 (-2.38%) | 11,318,193 |
| 20 Apr 2009 | CNY | 5.1625 | 5.3125 | 5.1625 | 5.25 | 5.25 | +0.073 (+1.41%) | 7,482,273 |
| 17 Apr 2009 | CNY | 5.2917 | 5.3125 | 5.125 | 5.1771 | 5.1771 | -0.167 (-3.12%) | 14,738,462 |
| 16 Apr 2009 | CNY | 5.4375 | 5.5188 | 5.2917 | 5.3438 | 5.3438 | -0.052 (-0.96%) | 16,245,854 |
| 15 Apr 2009 | CNY | 5.375 | 5.4958 | 5.2479 | 5.3958 | 5.3958 | +0.006 (+0.12%) | 18,503,198 |
| 14 Apr 2009 | CNY | 5.3042 | 5.5313 | 5.2604 | 5.3896 | 5.3896 | +0.087 (+1.65%) | 27,278,030 |
| 13 Apr 2009 | CNY | 5.3229 | 5.3646 | 5.175 | 5.3021 | 5.3021 | -0.006 (-0.12%) | 21,379,094 |
| 10 Apr 2009 | CNY | 5.0729 | 5.375 | 5.0729 | 5.3083 | 5.3083 | +0.267 (+5.29%) | 18,528,374 |
| 9 Apr 2009 | CNY | 5.0208 | 5.0896 | 4.9271 | 5.0417 | 5.0417 | +0.002 (+0.04%) | 7,058,548 |
| 8 Apr 2009 | CNY | 5.1958 | 5.1958 | 5 | 5.0396 | 5.0396 | -0.179 (-3.43%) | 12,049,440 |
| 7 Apr 2009 | CNY | 5.1563 | 5.2417 | 5.1292 | 5.2188 | 5.2188 | +0.042 (+0.81%) | 14,743,641 |
| 3 Apr 2009 | CNY | 5.3104 | 5.3333 | 5.125 | 5.1771 | 5.1771 | -0.125 (-2.36%) | 17,781,105 |
| 2 Apr 2009 | CNY | 5.3542 | 5.4146 | 5.2375 | 5.3021 | 5.3021 | -0.035 (-0.66%) | 13,655,942 |
| 1 Apr 2009 | CNY | 5.3292 | 5.4583 | 5.3021 | 5.3375 | 5.3375 | -0.029 (-0.54%) | 12,548,630 |
