| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | CNY | 7.9 | 8.0083 | 7.8333 | 7.9 | 7.9 | +0.008 (+0.11%) | 18,441,604 |
| 18 Jun 2009 | CNY | 8.0583 | 8.0583 | 7.8583 | 7.8917 | 7.8917 | -0.167 (-2.07%) | 24,949,003 |
| 17 Jun 2009 | CNY | 7.7 | 8.2083 | 7.6333 | 8.0583 | 8.0583 | +0.367 (+4.77%) | 34,122,664 |
| 16 Jun 2009 | CNY | 7.75 | 7.7917 | 7.6583 | 7.6917 | 7.6917 | -0.083 (-1.07%) | 13,734,969 |
| 15 Jun 2009 | CNY | 7.7083 | 7.825 | 7.6583 | 7.775 | 7.775 | +0.067 (+0.87%) | 11,112,198 |
| 12 Jun 2009 | CNY | 7.9167 | 7.975 | 7.65 | 7.7083 | 7.7083 | -0.217 (-2.73%) | 20,705,216 |
| 11 Jun 2009 | CNY | 8.05 | 8.075 | 7.9083 | 7.925 | 7.925 | -0.142 (-1.76%) | 18,088,624 |
| 10 Jun 2009 | CNY | 8.1 | 8.1667 | 7.9667 | 8.0667 | 8.0667 | 0.0 (0.0%) | 18,304,098 |
| 9 Jun 2009 | CNY | 8.1333 | 8.1833 | 7.9167 | 8.0667 | 8.0667 | -0.058 (-0.72%) | 18,866,024 |
| 8 Jun 2009 | CNY | 8 | 8.3833 | 7.9167 | 8.125 | 8.125 | +0.075 (+0.93%) | 30,265,684 |
| 5 Jun 2009 | CNY | 8.225 | 8.375 | 8.0417 | 8.05 | 8.05 | -0.167 (-2.03%) | 26,586,705 |
| 4 Jun 2009 | CNY | 8.4833 | 8.4833 | 8.125 | 8.2167 | 8.2167 | -0.292 (-3.43%) | 43,377,472 |
| 3 Jun 2009 | CNY | 7.9833 | 8.6417 | 7.9333 | 8.5083 | 8.5083 | +0.483 (+6.02%) | 85,386,072 |
| 2 Jun 2009 | CNY | 7.85 | 8.125 | 7.7833 | 8.025 | 8.025 | +0.183 (+2.34%) | 34,934,630 |
| 1 Jun 2009 | CNY | 7.8333 | 7.9583 | 7.75 | 7.8417 | 7.8417 | +0.15 (+1.95%) | 21,552,642 |
| 27 May 2009 | CNY | 7.7083 | 7.85 | 7.65 | 7.6917 | 7.6917 | +0.05 (+0.65%) | 12,676,455 |
| 26 May 2009 | CNY | 7.875 | 7.875 | 7.6333 | 7.6417 | 7.6417 | -0.233 (-2.96%) | 18,653,023 |
| 25 May 2009 | CNY | 7.65 | 7.9417 | 7.525 | 7.875 | 7.875 | +0.075 (+0.96%) | 19,446,021 |
| 22 May 2009 | CNY | 7.75 | 7.9167 | 7.7083 | 7.8 | 7.8 | -0.033 (-0.43%) | 14,195,810 |
| 21 May 2009 | CNY | 8.0833 | 8.1167 | 7.8167 | 7.8333 | 7.8333 | -0.292 (-3.59%) | 28,868,176 |
| 20 May 2009 | CNY | 8.2333 | 8.25 | 8.1 | 8.125 | 8.125 | -0.117 (-1.42%) | 21,112,690 |
| 19 May 2009 | CNY | 8.2 | 8.3917 | 8.175 | 8.2417 | 8.2417 | +0.075 (+0.92%) | 26,715,235 |
| 18 May 2009 | CNY | 8.2083 | 8.25 | 8.0583 | 8.1667 | 8.1667 | -0.133 (-1.61%) | 21,257,317 |
| 15 May 2009 | CNY | 8.25 | 8.4333 | 8.1667 | 8.3 | 8.3 | +0.075 (+0.91%) | 23,881,236 |
| 14 May 2009 | CNY | 8.1833 | 8.375 | 8.0667 | 8.225 | 8.225 | -0.05 (-0.60%) | 25,222,779 |
| 13 May 2009 | CNY | 8.4167 | 8.425 | 8.2083 | 8.275 | 8.275 | -0.125 (-1.49%) | 24,151,430 |
| 12 May 2009 | CNY | 8.075 | 8.4167 | 8 | 8.4 | 8.4 | +0.158 (+1.92%) | 32,742,661 |
| 11 May 2009 | CNY | 8.7833 | 8.9833 | 8.2333 | 8.2417 | 8.2417 | -0.617 (-6.96%) | 69,565,225 |
| 8 May 2009 | CNY | 8.25 | 9.0417 | 8.1667 | 8.8583 | 8.8583 | +0.642 (+7.81%) | 96,401,695 |
| 7 May 2009 | CNY | 8.4583 | 8.5 | 8.0833 | 8.2167 | 8.2167 | -0.233 (-2.76%) | 41,476,548 |
