| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | CNY | 9.5313 | 10.0938 | 9.5313 | 9.9438 | 9.9438 | +0.419 (+4.40%) | 22,889,844 |
| 21 May 2009 | CNY | 9.8813 | 9.9813 | 9.4625 | 9.525 | 9.525 | -0.338 (-3.42%) | 16,232,656 |
| 20 May 2009 | CNY | 10.3 | 10.3 | 9.825 | 9.8625 | 9.8625 | -0.438 (-4.25%) | 23,702,136 |
| 19 May 2009 | CNY | 10.2313 | 10.7125 | 10.125 | 10.3 | 10.3 | +0.062 (+0.61%) | 23,162,308 |
| 18 May 2009 | CNY | 10.5188 | 10.5188 | 9.925 | 10.2375 | 10.2375 | -0.406 (-3.82%) | 28,446,553 |
| 15 May 2009 | CNY | 10.0938 | 10.8063 | 9.9375 | 10.6438 | 10.6438 | +0.819 (+8.33%) | 78,875,168 |
| 14 May 2009 | CNY | 8.9938 | 9.825 | 8.9375 | 9.825 | 9.825 | +0.894 (+10.01%) | 31,613,769 |
| 13 May 2009 | CNY | 9.1063 | 9.1688 | 8.9188 | 8.9313 | 8.9313 | -0.15 (-1.65%) | 17,182,662 |
| 12 May 2009 | CNY | 9.025 | 9.15 | 9.0125 | 9.0813 | 9.0813 | +0.062 (+0.69%) | 7,931,793 |
| 11 May 2009 | CNY | 9.2813 | 9.3125 | 8.9688 | 9.0188 | 9.0188 | -0.188 (-2.04%) | 13,429,150 |
| 8 May 2009 | CNY | 9.1688 | 9.3375 | 9.05 | 9.2063 | 9.2063 | +0.013 (+0.14%) | 13,839,348 |
| 7 May 2009 | CNY | 9.3625 | 9.4313 | 9.0438 | 9.1938 | 9.1938 | -0.15 (-1.61%) | 13,835,664 |
| 6 May 2009 | CNY | 9.375 | 9.375 | 9.2 | 9.3438 | 9.3438 | -0.031 (-0.33%) | 15,733,857 |
| 5 May 2009 | CNY | 9.5375 | 9.5438 | 9.3 | 9.375 | 9.375 | -0.119 (-1.25%) | 10,753,368 |
| 4 May 2009 | CNY | 9.4125 | 9.5188 | 9.3563 | 9.4938 | 9.4938 | +0.081 (+0.86%) | 9,803,593 |
| 30 Apr 2009 | CNY | 9.5375 | 9.6063 | 9.3125 | 9.4125 | 9.4125 | -0.113 (-1.18%) | 7,052,131 |
| 29 Apr 2009 | CNY | 9.8625 | 9.8938 | 9.4375 | 9.525 | 9.525 | -0.275 (-2.81%) | 9,752,072 |
| 28 Apr 2009 | CNY | 9.3438 | 9.8125 | 9.3313 | 9.8 | 9.8 | +0.512 (+5.52%) | 10,699,470 |
| 27 Apr 2009 | CNY | 9.25 | 9.4375 | 9.125 | 9.2875 | 9.2875 | +0.044 (+0.47%) | 4,491,072 |
| 24 Apr 2009 | CNY | 9.4125 | 9.4688 | 9.225 | 9.2438 | 9.2438 | -0.169 (-1.79%) | 5,149,363 |
| 23 Apr 2009 | CNY | 9.275 | 9.4563 | 9.15 | 9.4125 | 9.4125 | +0.094 (+1.01%) | 5,970,660 |
| 22 Apr 2009 | CNY | 9.7563 | 9.8688 | 9.3125 | 9.3188 | 9.3188 | -0.4 (-4.12%) | 9,048,092 |
| 21 Apr 2009 | CNY | 9.8438 | 9.8688 | 9.6625 | 9.7188 | 9.7188 | -0.169 (-1.71%) | 9,022,579 |
| 20 Apr 2009 | CNY | 9.8563 | 9.95 | 9.725 | 9.8875 | 9.8875 | -0.013 (-0.13%) | 10,448,566 |
| 17 Apr 2009 | CNY | 10.25 | 10.3813 | 9.8875 | 9.9 | 9.9 | -0.375 (-3.65%) | 11,087,700 |
| 16 Apr 2009 | CNY | 9.9875 | 10.2813 | 9.9375 | 10.275 | 10.275 | +0.281 (+2.81%) | 12,329,880 |
| 15 Apr 2009 | CNY | 10.0688 | 10.1375 | 9.875 | 9.9938 | 9.9938 | -0.062 (-0.62%) | 8,456,017 |
| 14 Apr 2009 | CNY | 10.1125 | 10.2063 | 9.9375 | 10.0563 | 10.0563 | +0.031 (+0.31%) | 9,276,110 |
| 13 Apr 2009 | CNY | 9.8063 | 10.0375 | 9.7813 | 10.025 | 10.025 | +0.219 (+2.23%) | 11,454,356 |
| 10 Apr 2009 | CNY | 9.75 | 9.8188 | 9.6125 | 9.8063 | 9.8063 | +0.069 (+0.71%) | 10,848,163 |
