| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | CNY | 4.7 | 4.86 | 4.7 | 4.82 | 4.82 | +0.12 (+2.55%) | 18,642,556 |
| 19 Jun 2009 | CNY | 4.7867 | 4.8 | 4.66 | 4.7 | 4.7 | -0.08 (-1.67%) | 14,147,085 |
| 18 Jun 2009 | CNY | 4.6667 | 4.8667 | 4.6267 | 4.78 | 4.78 | +0.133 (+2.87%) | 20,469,949 |
| 17 Jun 2009 | CNY | 4.6 | 4.66 | 4.54 | 4.6467 | 4.6467 | +0.02 (+0.43%) | 10,535,395 |
| 16 Jun 2009 | CNY | 4.5867 | 4.6467 | 4.54 | 4.6267 | 4.6267 | -0.02 (-0.43%) | 8,794,021 |
| 15 Jun 2009 | CNY | 4.5333 | 4.6867 | 4.5333 | 4.6467 | 4.6467 | +0.08 (+1.75%) | 8,711,067 |
| 12 Jun 2009 | CNY | 4.76 | 4.7667 | 4.5333 | 4.5667 | 4.5667 | -0.213 (-4.46%) | 17,110,921 |
| 11 Jun 2009 | CNY | 4.8 | 4.92 | 4.7667 | 4.78 | 4.78 | -0.16 (-3.24%) | 19,185,304 |
| 10 Jun 2009 | CNY | 4.64 | 5.0267 | 4.6067 | 4.94 | 4.94 | 0.0 (0.0%) | 38,362,422 |
| 9 Jun 2009 | CNY | 4.64 | 5.0267 | 4.6067 | 4.94 | 4.94 | +0.28 (+6.01%) | 38,362,420 |
| 8 Jun 2009 | CNY | 4.76 | 4.76 | 4.6333 | 4.66 | 4.66 | -0.133 (-2.78%) | 20,710,030 |
| 5 Jun 2009 | CNY | 4.9733 | 5.0333 | 4.7733 | 4.7933 | 4.7933 | -0.133 (-2.71%) | 25,599,444 |
| 4 Jun 2009 | CNY | 4.8667 | 4.96 | 4.82 | 4.9267 | 4.9267 | +0.027 (+0.54%) | 25,067,724 |
| 3 Jun 2009 | CNY | 4.96 | 4.96 | 4.8667 | 4.9 | 4.9 | -0.027 (-0.54%) | 25,326,313 |
| 2 Jun 2009 | CNY | 5.0333 | 5.0467 | 4.8867 | 4.9267 | 4.9267 | -0.087 (-1.73%) | 32,681,932 |
| 1 Jun 2009 | CNY | 4.9933 | 5.02 | 4.8533 | 5.0133 | 5.0133 | +0.053 (+1.07%) | 43,839,247 |
| 27 May 2009 | CNY | 5.04 | 5.16 | 4.8867 | 4.96 | 4.96 | -0.12 (-2.36%) | 49,031,401 |
| 26 May 2009 | CNY | 5.3333 | 5.6 | 4.9933 | 5.08 | 5.08 | -0.127 (-2.43%) | 93,146,061 |
| 25 May 2009 | CNY | 4.6 | 5.2067 | 4.5333 | 5.2067 | 5.2067 | +0.473 (+10.00%) | 106,334,478 |
| 22 May 2009 | CNY | 4.4267 | 4.7333 | 4.4067 | 4.7333 | 4.7333 | +0.433 (+10.08%) | 89,981,529 |
| 21 May 2009 | CNY | 4.3933 | 4.4333 | 4.2533 | 4.3 | 4.3 | -0.08 (-1.83%) | 15,720,283 |
| 20 May 2009 | CNY | 4.4533 | 4.52 | 4.3467 | 4.38 | 4.38 | -0.073 (-1.65%) | 21,404,038 |
| 19 May 2009 | CNY | 4.5 | 4.5333 | 4.4 | 4.4533 | 4.4533 | -0.047 (-1.04%) | 23,669,841 |
| 18 May 2009 | CNY | 4.2333 | 4.5133 | 4.14 | 4.5 | 4.5 | +0.233 (+5.47%) | 21,810,393 |
| 15 May 2009 | CNY | 4.26 | 4.3267 | 4.2 | 4.2667 | 4.2667 | +0.06 (+1.43%) | 13,384,204 |
| 14 May 2009 | CNY | 4.1933 | 4.26 | 4.14 | 4.2067 | 4.2067 | -0.053 (-1.25%) | 9,733,041 |
| 13 May 2009 | CNY | 4.2133 | 4.32 | 4.1467 | 4.26 | 4.26 | +0.053 (+1.27%) | 12,498,657 |
| 12 May 2009 | CNY | 4.0867 | 4.2267 | 4.0467 | 4.2067 | 4.2067 | +0.087 (+2.10%) | 12,823,528 |
| 11 May 2009 | CNY | 4.4467 | 4.4467 | 4.1067 | 4.12 | 4.12 | -0.347 (-7.76%) | 23,863,452 |
| 8 May 2009 | CNY | 4.5533 | 4.5533 | 4.4133 | 4.4667 | 4.4667 | -0.107 (-2.33%) | 17,622,306 |
