| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | CNY | 4.2308 | 4.2367 | 4.0769 | 4.142 | 4.142 | -0.077 (-1.82%) | 20,551,699 |
| 24 Jun 2009 | CNY | 4.2012 | 4.284 | 4.1775 | 4.2189 | 4.2189 | +0.024 (+0.56%) | 15,117,758 |
| 23 Jun 2009 | CNY | 4.1775 | 4.2663 | 4.1479 | 4.1953 | 4.1953 | -0.035 (-0.84%) | 16,900,145 |
| 22 Jun 2009 | CNY | 4.3669 | 4.3787 | 4.213 | 4.2308 | 4.2308 | -0.136 (-3.12%) | 23,223,347 |
| 19 Jun 2009 | CNY | 4.4083 | 4.4911 | 4.284 | 4.3669 | 4.3669 | -0.035 (-0.81%) | 35,113,883 |
| 18 Jun 2009 | CNY | 4.2722 | 4.497 | 4.2663 | 4.4024 | 4.4024 | +0.13 (+3.05%) | 50,569,405 |
| 17 Jun 2009 | CNY | 4.2367 | 4.3077 | 4.1775 | 4.2722 | 4.2722 | 0.0 (0.0%) | 16,010,914 |
| 16 Jun 2009 | CNY | 4.2722 | 4.3373 | 4.1716 | 4.2722 | 4.2722 | -0.065 (-1.50%) | 20,717,556 |
| 15 Jun 2009 | CNY | 4.1834 | 4.3491 | 4.1243 | 4.3373 | 4.3373 | +0.189 (+4.57%) | 29,488,744 |
| 12 Jun 2009 | CNY | 4.1953 | 4.3018 | 4.1302 | 4.1479 | 4.1479 | -0.065 (-1.55%) | 21,801,383 |
| 11 Jun 2009 | CNY | 4.2426 | 4.2663 | 4.1539 | 4.213 | 4.213 | -0.053 (-1.25%) | 19,916,252 |
| 10 Jun 2009 | CNY | 4.2544 | 4.3018 | 4.2071 | 4.2663 | 4.2663 | +0.024 (+0.56%) | 16,967,716 |
| 9 Jun 2009 | CNY | 4.3195 | 4.3432 | 4.1065 | 4.2426 | 4.2426 | -0.101 (-2.32%) | 20,930,991 |
| 8 Jun 2009 | CNY | 4.2012 | 4.4201 | 4.1716 | 4.3432 | 4.3432 | +0.154 (+3.67%) | 34,740,601 |
| 5 Jun 2009 | CNY | 4.2604 | 4.3965 | 4.1716 | 4.1894 | 4.1894 | -0.13 (-3.01%) | 42,450,876 |
| 4 Jun 2009 | CNY | 4.0473 | 4.3491 | 3.9941 | 4.3195 | 4.3195 | +0.26 (+6.41%) | 61,097,059 |
| 3 Jun 2009 | CNY | 4.0178 | 4.0769 | 3.9763 | 4.0592 | 4.0592 | +0.047 (+1.18%) | 18,558,981 |
| 2 Jun 2009 | CNY | 4.0533 | 4.1124 | 3.9941 | 4.0118 | 4.0118 | -0.012 (-0.30%) | 18,338,833 |
| 1 Jun 2009 | CNY | 3.9467 | 4.071 | 3.9467 | 4.0237 | 4.0237 | +0.101 (+2.56%) | 16,470,761 |
| 27 May 2009 | CNY | 3.9763 | 3.9941 | 3.8935 | 3.9231 | 3.9231 | -0.018 (-0.45%) | 13,443,380 |
| 26 May 2009 | CNY | 3.9941 | 4.071 | 3.9053 | 3.9408 | 3.9408 | -0.071 (-1.77%) | 16,320,505 |
| 25 May 2009 | CNY | 3.9053 | 4.0296 | 3.8343 | 4.0118 | 4.0118 | -0.03 (-0.73%) | 16,016,055 |
| 22 May 2009 | CNY | 3.9882 | 4.0828 | 3.9882 | 4.0414 | 4.0414 | +0.012 (+0.29%) | 11,602,154 |
| 21 May 2009 | CNY | 4.142 | 4.2249 | 4.0059 | 4.0296 | 4.0296 | -0.177 (-4.22%) | 25,190,774 |
| 20 May 2009 | CNY | 4.3136 | 4.3728 | 4.2012 | 4.2071 | 4.2071 | -0.16 (-3.66%) | 26,413,643 |
| 19 May 2009 | CNY | 4.3018 | 4.4083 | 4.2071 | 4.3669 | 4.3669 | +0.077 (+1.79%) | 40,260,420 |
| 18 May 2009 | CNY | 4.2722 | 4.3491 | 4.142 | 4.2899 | 4.2899 | -0.083 (-1.90%) | 38,612,741 |
| 15 May 2009 | CNY | 4.2012 | 4.5976 | 4.142 | 4.3728 | 4.3728 | +0.183 (+4.38%) | 75,218,454 |
| 14 May 2009 | CNY | 4.2604 | 4.355 | 4.1302 | 4.1894 | 4.1894 | +0.012 (+0.28%) | 93,105,218 |
| 13 May 2009 | CNY | 3.929 | 4.1775 | 3.8935 | 4.1775 | 4.1775 | +0.379 (+9.97%) | 28,203,627 |
