| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 3.7731 | 3.8005 | 3.6501 | 3.7936 | 3.7936 | +0.007 (+0.18%) | 33,718,791 |
| 3 Jun 2009 | CNY | 3.7594 | 3.8141 | 3.7458 | 3.7868 | 3.7868 | -0.021 (-0.54%) | 28,535,129 |
| 2 Jun 2009 | CNY | 3.7731 | 3.8278 | 3.6774 | 3.8073 | 3.8073 | +0.034 (+0.91%) | 45,857,478 |
| 1 Jun 2009 | CNY | 3.6637 | 3.7868 | 3.6501 | 3.7731 | 3.7731 | +0.123 (+3.37%) | 26,276,282 |
| 27 May 2009 | CNY | 3.7799 | 3.7799 | 3.6296 | 3.6501 | 3.6501 | -0.082 (-2.20%) | 14,530,366 |
| 26 May 2009 | CNY | 3.6911 | 3.8278 | 3.6569 | 3.7321 | 3.7321 | +0.068 (+1.87%) | 24,727,458 |
| 25 May 2009 | CNY | 3.5749 | 3.6774 | 3.527 | 3.6637 | 3.6637 | -0.041 (-1.11%) | 19,229,210 |
| 22 May 2009 | CNY | 3.7184 | 3.8005 | 3.6843 | 3.7048 | 3.7048 | -0.034 (-0.91%) | 14,427,802 |
| 21 May 2009 | CNY | 3.8141 | 3.8961 | 3.7048 | 3.7389 | 3.7389 | -0.103 (-2.67%) | 24,368,731 |
| 20 May 2009 | CNY | 3.8825 | 3.9235 | 3.7663 | 3.8415 | 3.8415 | -0.027 (-0.71%) | 23,189,302 |
| 18 May 2009 | CNY | 3.9508 | 3.9508 | 3.8415 | 3.8688 | 3.8688 | +0.027 (+0.71%) | 43,533,646 |
| 15 May 2009 | CNY | 3.7458 | 3.8483 | 3.6706 | 3.8415 | 3.8415 | +0.103 (+2.74%) | 25,802,407 |
| 14 May 2009 | CNY | 3.6296 | 3.7731 | 3.6091 | 3.7389 | 3.7389 | +0.068 (+1.86%) | 23,316,933 |
| 13 May 2009 | CNY | 3.6364 | 3.6979 | 3.5886 | 3.6706 | 3.6706 | +0.041 (+1.13%) | 17,809,536 |
| 12 May 2009 | CNY | 3.4997 | 3.6296 | 3.4997 | 3.6296 | 3.6296 | +0.096 (+2.71%) | 13,497,918 |
| 11 May 2009 | CNY | 3.7868 | 3.7936 | 3.527 | 3.5339 | 3.5339 | -0.226 (-6.00%) | 31,746,017 |
| 8 May 2009 | CNY | 3.7594 | 3.821 | 3.6774 | 3.7594 | 3.7594 | -0.027 (-0.72%) | 23,197,312 |
| 7 May 2009 | CNY | 3.9303 | 3.9372 | 3.6911 | 3.7868 | 3.7868 | -0.13 (-3.32%) | 29,323,210 |
| 6 May 2009 | CNY | 3.8073 | 3.9577 | 3.7731 | 3.9167 | 3.9167 | +0.082 (+2.14%) | 32,896,975 |
| 5 May 2009 | CNY | 3.7936 | 3.8961 | 3.7526 | 3.8346 | 3.8346 | +0.055 (+1.45%) | 24,065,557 |
| 4 May 2009 | CNY | 3.6911 | 3.7868 | 3.6569 | 3.7799 | 3.7799 | +0.102 (+2.79%) | 22,755,631 |
| 30 Apr 2009 | CNY | 3.6569 | 3.6843 | 3.5817 | 3.6774 | 3.6774 | +0.021 (+0.56%) | 21,130,081 |
| 29 Apr 2009 | CNY | 3.5886 | 3.6637 | 3.5202 | 3.6569 | 3.6569 | +0.075 (+2.10%) | 18,917,546 |
| 28 Apr 2009 | CNY | 3.5407 | 3.5886 | 3.5202 | 3.5817 | 3.5817 | +0.041 (+1.16%) | 13,795,123 |
| 27 Apr 2009 | CNY | 3.6911 | 3.7936 | 3.4997 | 3.5407 | 3.5407 | -0.212 (-5.65%) | 24,665,252 |
| 24 Apr 2009 | CNY | 3.8688 | 3.8961 | 3.7321 | 3.7526 | 3.7526 | -0.109 (-2.83%) | 21,966,083 |
| 23 Apr 2009 | CNY | 3.8346 | 3.9303 | 3.7321 | 3.862 | 3.862 | -0.014 (-0.35%) | 26,235,079 |
| 22 Apr 2009 | CNY | 4.2311 | 4.2653 | 3.8141 | 3.8756 | 3.8756 | -0.362 (-8.55%) | 55,357,478 |
| 21 Apr 2009 | CNY | 4.1491 | 4.3268 | 4.0875 | 4.2379 | 4.2379 | +0.034 (+0.81%) | 73,425,381 |
| 20 Apr 2009 | CNY | 3.9713 | 4.3199 | 3.9645 | 4.2037 | 4.2037 | +0.198 (+4.95%) | 53,562,942 |
