| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 8.7 | 8.82 | 8.62 | 8.72 | 8.72 | -0.03 (-0.34%) | 7,417,599 |
| 2 Jun 2009 | CNY | 8.45 | 8.89 | 8.39 | 8.75 | 8.75 | +0.32 (+3.80%) | 14,321,363 |
| 1 Jun 2009 | CNY | 8.42 | 8.45 | 8.31 | 8.43 | 8.43 | +0.09 (+1.08%) | 5,108,264 |
| 27 May 2009 | CNY | 8.51 | 8.51 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 4,324,763 |
| 26 May 2009 | CNY | 8.35 | 8.47 | 8.3 | 8.45 | 8.45 | +0.1 (+1.20%) | 5,090,218 |
| 25 May 2009 | CNY | 8.38 | 8.38 | 8.18 | 8.35 | 8.35 | -0.15 (-1.76%) | 6,411,505 |
| 22 May 2009 | CNY | 8.5 | 8.59 | 8.45 | 8.5 | 8.5 | -0.04 (-0.47%) | 5,235,744 |
| 21 May 2009 | CNY | 8.81 | 8.84 | 8.48 | 8.54 | 8.54 | -0.27 (-3.06%) | 7,632,411 |
| 20 May 2009 | CNY | 8.92 | 8.96 | 8.76 | 8.81 | 8.81 | -0.12 (-1.34%) | 7,700,374 |
| 19 May 2009 | CNY | 8.91 | 8.96 | 8.76 | 8.93 | 8.93 | +0.03 (+0.34%) | 10,320,490 |
| 18 May 2009 | CNY | 8.81 | 8.97 | 8.78 | 8.9 | 8.9 | +0.06 (+0.68%) | 9,620,593 |
| 15 May 2009 | CNY | 8.76 | 8.9 | 8.65 | 8.84 | 8.84 | +0.14 (+1.61%) | 7,374,989 |
| 14 May 2009 | CNY | 8.62 | 8.83 | 8.6 | 8.7 | 8.7 | -0.06 (-0.68%) | 5,900,457 |
| 13 May 2009 | CNY | 8.62 | 8.84 | 8.48 | 8.76 | 8.76 | +0.12 (+1.39%) | 8,350,802 |
| 12 May 2009 | CNY | 8.39 | 8.66 | 8.35 | 8.64 | 8.64 | +0.21 (+2.49%) | 4,256,018 |
| 11 May 2009 | CNY | 8.85 | 8.89 | 8.4 | 8.43 | 8.43 | -0.38 (-4.31%) | 9,422,353 |
| 7 May 2009 | CNY | 9.1 | 9.14 | 8.7 | 8.81 | 8.81 | -0.25 (-2.76%) | 12,732,488 |
| 6 May 2009 | CNY | 8.83 | 9.1 | 8.76 | 9.06 | 9.06 | +0.15 (+1.68%) | 12,767,957 |
| 5 May 2009 | CNY | 8.92 | 8.97 | 8.69 | 8.91 | 8.91 | +0.05 (+0.56%) | 15,104,089 |
| 4 May 2009 | CNY | 8.58 | 8.92 | 8.57 | 8.86 | 8.86 | +0.32 (+3.75%) | 8,147,155 |
| 30 Apr 2009 | CNY | 8.62 | 8.7 | 8.43 | 8.54 | 8.54 | -0.09 (-1.04%) | 6,744,761 |
| 29 Apr 2009 | CNY | 8.55 | 8.79 | 8.4 | 8.63 | 8.63 | +0.1 (+1.17%) | 7,818,989 |
| 28 Apr 2009 | CNY | 8.35 | 8.56 | 8.21 | 8.53 | 8.53 | +0.07 (+0.83%) | 7,134,904 |
| 27 Apr 2009 | CNY | 9.26 | 9.26 | 8.42 | 8.46 | 8.46 | -0.82 (-8.84%) | 11,994,770 |
| 24 Apr 2009 | CNY | 9.64 | 9.66 | 9.2 | 9.28 | 9.28 | -0.35 (-3.63%) | 15,781,718 |
| 23 Apr 2009 | CNY | 9.69 | 10.32 | 9.51 | 9.63 | 9.63 | -0.05 (-0.52%) | 32,768,032 |
| 22 Apr 2009 | CNY | 9.38 | 9.94 | 9.2 | 9.68 | 9.68 | +0.41 (+4.42%) | 33,323,152 |
| 21 Apr 2009 | CNY | 9.1 | 9.42 | 9.03 | 9.27 | 9.27 | +0.03 (+0.32%) | 14,484,603 |
| 20 Apr 2009 | CNY | 8.7 | 9.52 | 8.68 | 9.24 | 9.24 | +0.46 (+5.24%) | 21,999,822 |
| 17 Apr 2009 | CNY | 9.06 | 9.09 | 8.72 | 8.78 | 8.78 | -0.28 (-3.09%) | 12,080,651 |
