| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 4.63 | 4.73 | 4.59 | 4.72 | 4.72 | +0.1 (+2.16%) | 32,839,564 |
| 9 Jun 2009 | CNY | 4.58 | 4.63 | 4.45 | 4.62 | 4.62 | +0.04 (+0.87%) | 15,324,738 |
| 8 Jun 2009 | CNY | 4.52 | 4.65 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 18,568,576 |
| 5 Jun 2009 | CNY | 4.46 | 4.59 | 4.44 | 4.51 | 4.51 | +0.05 (+1.12%) | 16,204,691 |
| 4 Jun 2009 | CNY | 4.53 | 4.55 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 13,562,038 |
| 3 Jun 2009 | CNY | 4.51 | 4.54 | 4.46 | 4.53 | 4.53 | +0.02 (+0.44%) | 10,249,487 |
| 2 Jun 2009 | CNY | 4.48 | 4.61 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 14,992,840 |
| 1 Jun 2009 | CNY | 4.39 | 4.48 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 10,070,008 |
| 27 May 2009 | CNY | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,179,420 |
| 26 May 2009 | CNY | 4.4 | 4.43 | 4.32 | 4.37 | 4.37 | -0.01 (-0.23%) | 10,284,316 |
| 25 May 2009 | CNY | 4.25 | 4.4 | 4.25 | 4.38 | 4.38 | -0.05 (-1.13%) | 8,858,949 |
| 22 May 2009 | CNY | 4.45 | 4.51 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,530,744 |
| 21 May 2009 | CNY | 4.58 | 4.67 | 4.42 | 4.44 | 4.44 | -0.18 (-3.90%) | 17,896,300 |
| 20 May 2009 | CNY | 4.62 | 4.71 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 24,176,951 |
| 19 May 2009 | CNY | 4.59 | 4.75 | 4.55 | 4.67 | 4.67 | +0.11 (+2.41%) | 36,234,199 |
| 18 May 2009 | CNY | 4.49 | 4.58 | 4.41 | 4.56 | 4.56 | -0.03 (-0.65%) | 16,171,545 |
| 14 May 2009 | CNY | 4.63 | 4.63 | 4.51 | 4.59 | 4.59 | -0.08 (-1.71%) | 18,031,189 |
| 13 May 2009 | CNY | 4.54 | 4.74 | 4.54 | 4.67 | 4.67 | +0.1 (+2.19%) | 39,344,123 |
| 12 May 2009 | CNY | 4.45 | 4.58 | 4.36 | 4.57 | 4.57 | +0.09 (+2.01%) | 16,680,487 |
| 11 May 2009 | CNY | 4.5 | 4.65 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 33,774,213 |
| 8 May 2009 | CNY | 4.45 | 4.54 | 4.36 | 4.48 | 4.48 | +0.01 (+0.22%) | 18,856,670 |
| 7 May 2009 | CNY | 4.5 | 4.53 | 4.35 | 4.47 | 4.47 | -0.02 (-0.45%) | 18,685,799 |
| 6 May 2009 | CNY | 4.46 | 4.51 | 4.41 | 4.49 | 4.49 | +0.02 (+0.45%) | 15,970,005 |
| 5 May 2009 | CNY | 4.44 | 4.5 | 4.37 | 4.47 | 4.47 | +0.06 (+1.36%) | 16,062,029 |
| 4 May 2009 | CNY | 4.29 | 4.42 | 4.29 | 4.41 | 4.41 | +0.12 (+2.80%) | 13,147,027 |
| 30 Apr 2009 | CNY | 4.37 | 4.38 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 10,981,388 |
| 29 Apr 2009 | CNY | 4.24 | 4.34 | 4.18 | 4.31 | 4.31 | +0.11 (+2.62%) | 11,064,830 |
| 28 Apr 2009 | CNY | 4.12 | 4.22 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 7,442,541 |
| 27 Apr 2009 | CNY | 4.35 | 4.38 | 4.1 | 4.13 | 4.13 | -0.24 (-5.49%) | 12,657,477 |
| 24 Apr 2009 | CNY | 4.51 | 4.54 | 4.35 | 4.37 | 4.37 | -0.14 (-3.10%) | 15,939,605 |
