| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | CNY | 5.31 | 5.58 | 5.3 | 5.51 | 5.51 | -0.075 (-1.34%) | 11,626,640 |
| 22 May 2009 | CNY | 5.55 | 5.7 | 5.545 | 5.585 | 5.585 | +0.055 (+0.99%) | 16,132,368 |
| 21 May 2009 | CNY | 5.575 | 5.7 | 5.355 | 5.53 | 5.53 | -0.05 (-0.90%) | 18,506,840 |
| 20 May 2009 | CNY | 5.765 | 5.765 | 5.57 | 5.58 | 5.58 | -0.125 (-2.19%) | 13,908,684 |
| 19 May 2009 | CNY | 5.69 | 5.725 | 5.555 | 5.705 | 5.705 | +0.045 (+0.80%) | 15,371,166 |
| 18 May 2009 | CNY | 5.725 | 5.725 | 5.54 | 5.66 | 5.66 | -0.105 (-1.82%) | 14,626,496 |
| 15 May 2009 | CNY | 5.56 | 6 | 5.56 | 5.765 | 5.765 | +0.285 (+5.20%) | 45,874,042 |
| 14 May 2009 | CNY | 5.36 | 5.49 | 5.29 | 5.48 | 5.48 | +0.085 (+1.58%) | 15,437,692 |
| 13 May 2009 | CNY | 5.2 | 5.41 | 5.175 | 5.395 | 5.395 | +0.2 (+3.85%) | 17,990,068 |
| 12 May 2009 | CNY | 5.085 | 5.215 | 5.05 | 5.195 | 5.195 | +0.06 (+1.17%) | 6,691,620 |
| 11 May 2009 | CNY | 5.38 | 5.405 | 5.125 | 5.135 | 5.135 | -0.22 (-4.11%) | 14,303,382 |
| 8 May 2009 | CNY | 5.275 | 5.435 | 5.19 | 5.355 | 5.355 | +0.07 (+1.32%) | 14,417,032 |
| 7 May 2009 | CNY | 5.48 | 5.53 | 5.195 | 5.285 | 5.285 | -0.165 (-3.03%) | 17,096,504 |
| 6 May 2009 | CNY | 5.38 | 5.5 | 5.33 | 5.45 | 5.45 | +0.085 (+1.58%) | 12,480,180 |
| 5 May 2009 | CNY | 5.345 | 5.55 | 5.345 | 5.365 | 5.365 | +0.05 (+0.94%) | 13,626,856 |
| 4 May 2009 | CNY | 5.15 | 5.345 | 5.145 | 5.315 | 5.315 | +0.19 (+3.71%) | 13,251,868 |
| 30 Apr 2009 | CNY | 5.2 | 5.21 | 5.06 | 5.125 | 5.125 | -0.1 (-1.91%) | 14,706,966 |
| 29 Apr 2009 | CNY | 5.045 | 5.255 | 5 | 5.225 | 5.225 | +0.13 (+2.55%) | 14,273,772 |
| 28 Apr 2009 | CNY | 5.01 | 5.19 | 5 | 5.095 | 5.095 | +0.08 (+1.60%) | 11,061,370 |
| 27 Apr 2009 | CNY | 5.27 | 5.27 | 5 | 5.015 | 5.015 | -0.265 (-5.02%) | 10,988,082 |
| 24 Apr 2009 | CNY | 5.48 | 5.495 | 5.275 | 5.28 | 5.28 | -0.2 (-3.65%) | 9,904,546 |
| 23 Apr 2009 | CNY | 5.435 | 5.55 | 5.33 | 5.48 | 5.48 | +0.025 (+0.46%) | 12,101,698 |
| 22 Apr 2009 | CNY | 5.92 | 5.92 | 5.35 | 5.455 | 5.455 | -0.47 (-7.93%) | 17,844,914 |
| 21 Apr 2009 | CNY | 5.795 | 5.935 | 5.655 | 5.925 | 5.925 | +0.11 (+1.89%) | 20,534,252 |
| 20 Apr 2009 | CNY | 5.615 | 5.82 | 5.56 | 5.815 | 5.815 | +0.16 (+2.83%) | 15,451,254 |
| 17 Apr 2009 | CNY | 5.915 | 5.925 | 5.625 | 5.655 | 5.655 | -0.31 (-5.20%) | 24,481,276 |
| 16 Apr 2009 | CNY | 5.9 | 6.16 | 5.86 | 5.965 | 5.965 | +0.11 (+1.88%) | 35,240,180 |
| 15 Apr 2009 | CNY | 5.75 | 5.955 | 5.7 | 5.855 | 5.855 | +0.035 (+0.60%) | 23,779,058 |
| 14 Apr 2009 | CNY | 5.85 | 5.89 | 5.7 | 5.82 | 5.82 | -0.05 (-0.85%) | 24,044,796 |
| 13 Apr 2009 | CNY | 5.9 | 6.03 | 5.775 | 5.87 | 5.87 | -0.04 (-0.68%) | 35,297,764 |
