| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | CNY | 1.555 | 1.5775 | 1.5249 | 1.5625 | 1.5625 | -0.033 (-2.07%) | 38,531,038 |
| 11 May 2009 | CNY | 1.5024 | 1.6181 | 1.4603 | 1.5956 | 1.5956 | +0.125 (+8.48%) | 67,522,690 |
| 8 May 2009 | CNY | 1.4724 | 1.4874 | 1.4273 | 1.4709 | 1.4709 | -0.003 (-0.20%) | 20,083,887 |
| 7 May 2009 | CNY | 1.5114 | 1.5249 | 1.4438 | 1.4739 | 1.4739 | -0.042 (-2.77%) | 29,893,214 |
| 6 May 2009 | CNY | 1.5174 | 1.5505 | 1.4994 | 1.5159 | 1.5159 | -0.002 (-0.10%) | 28,342,179 |
| 5 May 2009 | CNY | 1.5249 | 1.5325 | 1.4874 | 1.5174 | 1.5174 | -0.012 (-0.79%) | 32,369,499 |
| 4 May 2009 | CNY | 1.4904 | 1.5325 | 1.4498 | 1.5295 | 1.5295 | +0.045 (+3.04%) | 46,499,914 |
| 30 Apr 2009 | CNY | 1.4243 | 1.5174 | 1.4123 | 1.4844 | 1.4844 | +0.051 (+3.57%) | 48,290,924 |
| 29 Apr 2009 | CNY | 1.4498 | 1.4784 | 1.3942 | 1.4333 | 1.4333 | -0.017 (-1.14%) | 45,219,998 |
| 28 Apr 2009 | CNY | 1.3176 | 1.4498 | 1.3071 | 1.4498 | 1.4498 | +0.132 (+10.03%) | 41,631,649 |
| 27 Apr 2009 | CNY | 1.3942 | 1.4258 | 1.3161 | 1.3176 | 1.3176 | -0.092 (-6.51%) | 20,179,354 |
| 24 Apr 2009 | CNY | 1.3867 | 1.4123 | 1.3732 | 1.4093 | 1.4093 | +0.042 (+3.08%) | 22,216,296 |
| 23 Apr 2009 | CNY | 1.3296 | 1.3717 | 1.3296 | 1.3672 | 1.3672 | +0.032 (+2.37%) | 15,340,023 |
| 22 Apr 2009 | CNY | 1.4513 | 1.4618 | 1.3251 | 1.3356 | 1.3356 | -0.108 (-7.49%) | 29,201,715 |
| 21 Apr 2009 | CNY | 1.4273 | 1.4919 | 1.4153 | 1.4438 | 1.4438 | -0.013 (-0.93%) | 31,385,489 |
| 20 Apr 2009 | CNY | 1.4063 | 1.4814 | 1.4017 | 1.4573 | 1.4573 | +0.045 (+3.19%) | 39,760,760 |
| 17 Apr 2009 | CNY | 1.3837 | 1.4273 | 1.3717 | 1.4123 | 1.4123 | +0.014 (+0.97%) | 29,502,700 |
| 16 Apr 2009 | CNY | 1.3747 | 1.4093 | 1.3567 | 1.3987 | 1.3987 | +0.024 (+1.75%) | 31,498,155 |
| 15 Apr 2009 | CNY | 1.3792 | 1.3972 | 1.3597 | 1.3747 | 1.3747 | -0.009 (-0.65%) | 23,932,353 |
| 14 Apr 2009 | CNY | 1.4017 | 1.4017 | 1.3687 | 1.3837 | 1.3837 | -0.012 (-0.86%) | 21,679,883 |
| 13 Apr 2009 | CNY | 1.3927 | 1.4048 | 1.3762 | 1.3957 | 1.3957 | +0.003 (+0.22%) | 30,148,471 |
| 10 Apr 2009 | CNY | 1.3732 | 1.4273 | 1.3597 | 1.3927 | 1.3927 | +0.019 (+1.42%) | 34,824,278 |
| 9 Apr 2009 | CNY | 1.3221 | 1.3777 | 1.3221 | 1.3732 | 1.3732 | +0.05 (+3.75%) | 23,352,303 |
| 8 Apr 2009 | CNY | 1.3507 | 1.3537 | 1.3221 | 1.3236 | 1.3236 | -0.026 (-1.90%) | 14,668,359 |
| 7 Apr 2009 | CNY | 1.3447 | 1.3597 | 1.3296 | 1.3492 | 1.3492 | +0.004 (+0.33%) | 12,568,538 |
| 3 Apr 2009 | CNY | 1.3912 | 1.3912 | 1.3401 | 1.3447 | 1.3447 | -0.036 (-2.61%) | 18,300,492 |
| 2 Apr 2009 | CNY | 1.3987 | 1.4168 | 1.3792 | 1.3807 | 1.3807 | -0.004 (-0.32%) | 29,160,095 |
| 1 Apr 2009 | CNY | 1.3702 | 1.3957 | 1.3657 | 1.3852 | 1.3852 | +0.011 (+0.76%) | 23,692,078 |
| 31 Mar 2009 | CNY | 1.3371 | 1.3762 | 1.3221 | 1.3747 | 1.3747 | +0.029 (+2.12%) | 16,653,465 |
| 30 Mar 2009 | CNY | 1.3747 | 1.3747 | 1.3432 | 1.3462 | 1.3462 | -0.032 (-2.29%) | 21,186,460 |
