| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 3.9778 | 4.0218 | 3.8521 | 3.9275 | 3.9275 | -0.057 (-1.42%) | 13,353,883 |
| 8 Jun 2009 | CNY | 4.0972 | 4.1035 | 3.9589 | 3.9841 | 3.9841 | -0.163 (-3.94%) | 14,453,517 |
| 5 Jun 2009 | CNY | 4.1223 | 4.1663 | 4.0909 | 4.1475 | 4.1475 | +0.032 (+0.77%) | 16,957,400 |
| 4 Jun 2009 | CNY | 4.1475 | 4.1726 | 4.0783 | 4.116 | 4.116 | -0.032 (-0.76%) | 15,729,931 |
| 3 Jun 2009 | CNY | 4.1475 | 4.16 | 4.0909 | 4.1475 | 4.1475 | +0.019 (+0.46%) | 19,670,328 |
| 2 Jun 2009 | CNY | 4.1035 | 4.1789 | 4.0909 | 4.1286 | 4.1286 | +0.044 (+1.08%) | 20,254,079 |
| 1 Jun 2009 | CNY | 4.1098 | 4.1223 | 4.0532 | 4.0846 | 4.0846 | +0.006 (+0.15%) | 20,300,468 |
| 27 May 2009 | CNY | 4.1475 | 4.1538 | 4.0469 | 4.0783 | 4.0783 | -0.05 (-1.22%) | 11,186,904 |
| 26 May 2009 | CNY | 4.0846 | 4.1852 | 4.0846 | 4.1286 | 4.1286 | +0.044 (+1.08%) | 19,762,935 |
| 25 May 2009 | CNY | 4.0532 | 4.1349 | 3.9967 | 4.0846 | 4.0846 | -0.088 (-2.11%) | 15,750,302 |
| 22 May 2009 | CNY | 4.0721 | 4.2354 | 4.0721 | 4.1726 | 4.1726 | +0.075 (+1.84%) | 19,781,318 |
| 21 May 2009 | CNY | 4.2417 | 4.292 | 4.0783 | 4.0972 | 4.0972 | -0.132 (-3.12%) | 19,853,442 |
| 20 May 2009 | CNY | 4.3046 | 4.3297 | 4.2166 | 4.2292 | 4.2292 | -0.094 (-2.18%) | 17,743,570 |
| 19 May 2009 | CNY | 4.3863 | 4.4051 | 4.2543 | 4.3234 | 4.3234 | -0.038 (-0.86%) | 26,765,520 |
| 18 May 2009 | CNY | 4.4931 | 4.5119 | 4.3109 | 4.3611 | 4.3611 | -0.05 (-1.14%) | 23,545,653 |
| 15 May 2009 | CNY | 4.4114 | 4.4114 | 4.4114 | 4.4114 | 4.4114 | 0.0 (0.0%) | 0 |
| 14 May 2009 | CNY | 4.3674 | 4.4428 | 4.3234 | 4.4114 | 4.4114 | +0.031 (+0.72%) | 35,786,829 |
| 13 May 2009 | CNY | 4.3046 | 4.4491 | 4.2731 | 4.38 | 4.38 | +0.088 (+2.05%) | 48,028,938 |
| 12 May 2009 | CNY | 4.2983 | 4.3234 | 4.1977 | 4.292 | 4.292 | +0.082 (+1.94%) | 38,035,573 |
| 11 May 2009 | CNY | 4.2292 | 4.38 | 4.0532 | 4.2103 | 4.2103 | -0.019 (-0.45%) | 43,946,541 |
| 8 May 2009 | CNY | 4.3548 | 4.4554 | 4.2166 | 4.2292 | 4.2292 | -0.069 (-1.61%) | 40,144,894 |
| 7 May 2009 | CNY | 4.3737 | 4.3925 | 4.1977 | 4.2983 | 4.2983 | -0.063 (-1.44%) | 25,951,125 |
| 6 May 2009 | CNY | 4.2606 | 4.3863 | 4.1852 | 4.3611 | 4.3611 | +0.113 (+2.66%) | 31,648,491 |
| 5 May 2009 | CNY | 4.3046 | 4.3234 | 4.1852 | 4.248 | 4.248 | -0.05 (-1.17%) | 22,892,331 |
| 4 May 2009 | CNY | 4.2103 | 4.3171 | 4.1789 | 4.2983 | 4.2983 | +0.126 (+3.01%) | 28,093,862 |
| 30 Apr 2009 | CNY | 4.1663 | 4.2669 | 4.116 | 4.1726 | 4.1726 | +0.019 (+0.45%) | 17,934,887 |
| 29 Apr 2009 | CNY | 4.2417 | 4.248 | 4.0281 | 4.1538 | 4.1538 | -0.107 (-2.51%) | 23,080,406 |
| 28 Apr 2009 | CNY | 3.9275 | 4.2857 | 3.8961 | 4.2606 | 4.2606 | +0.321 (+8.13%) | 31,470,658 |
| 27 Apr 2009 | CNY | 4.0029 | 4.1098 | 3.9338 | 3.9401 | 3.9401 | -0.063 (-1.57%) | 15,970,165 |
| 24 Apr 2009 | CNY | 4.0344 | 4.0972 | 3.9778 | 4.0029 | 4.0029 | -0.044 (-1.09%) | 13,580,865 |
