| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | CNY | 4.58 | 4.59 | 4.36 | 4.405 | 4.405 | -0.09 (-2.00%) | 11,249,950 |
| 11 Jun 2009 | CNY | 4.445 | 4.505 | 4.405 | 4.495 | 4.495 | +0.045 (+1.01%) | 10,707,770 |
| 10 Jun 2009 | CNY | 4.45 | 4.475 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 7,358,410 |
| 9 Jun 2009 | CNY | 4.555 | 4.57 | 4.305 | 4.42 | 4.42 | -0.095 (-2.10%) | 9,152,124 |
| 8 Jun 2009 | CNY | 4.495 | 4.575 | 4.465 | 4.515 | 4.515 | +0.03 (+0.67%) | 10,805,584 |
| 5 Jun 2009 | CNY | 4.44 | 4.525 | 4.385 | 4.485 | 4.485 | +0.085 (+1.93%) | 9,691,326 |
| 4 Jun 2009 | CNY | 4.425 | 4.475 | 4.365 | 4.4 | 4.4 | -0.025 (-0.56%) | 7,136,476 |
| 3 Jun 2009 | CNY | 4.355 | 4.435 | 4.3 | 4.425 | 4.425 | +0.07 (+1.61%) | 6,742,954 |
| 2 Jun 2009 | CNY | 4.305 | 4.365 | 4.25 | 4.355 | 4.355 | +0.07 (+1.63%) | 5,853,034 |
| 1 Jun 2009 | CNY | 4.33 | 4.33 | 4.255 | 4.285 | 4.285 | +0.035 (+0.82%) | 4,275,620 |
| 27 May 2009 | CNY | 4.305 | 4.325 | 4.185 | 4.25 | 4.25 | -0.045 (-1.05%) | 5,129,094 |
| 26 May 2009 | CNY | 4.25 | 4.385 | 4.25 | 4.295 | 4.295 | +0.055 (+1.30%) | 7,037,294 |
| 25 May 2009 | CNY | 4.125 | 4.28 | 4.1 | 4.24 | 4.24 | -0.04 (-0.93%) | 6,049,534 |
| 22 May 2009 | CNY | 4.25 | 4.335 | 4.215 | 4.28 | 4.28 | +0.02 (+0.47%) | 3,895,600 |
| 21 May 2009 | CNY | 4.47 | 4.48 | 4.245 | 4.26 | 4.26 | -0.235 (-5.23%) | 9,455,602 |
| 20 May 2009 | CNY | 4.65 | 4.71 | 4.455 | 4.495 | 4.495 | -0.115 (-2.49%) | 15,935,822 |
| 19 May 2009 | CNY | 4.45 | 4.625 | 4.425 | 4.61 | 4.61 | +0.175 (+3.95%) | 14,507,234 |
| 18 May 2009 | CNY | 4.48 | 4.48 | 4.3 | 4.435 | 4.435 | -0.055 (-1.22%) | 5,743,886 |
| 15 May 2009 | CNY | 4.575 | 4.64 | 4.405 | 4.49 | 4.49 | -0.06 (-1.32%) | 11,846,116 |
| 14 May 2009 | CNY | 4.4 | 4.635 | 4.35 | 4.55 | 4.55 | +0.09 (+2.02%) | 14,376,724 |
| 13 May 2009 | CNY | 4.35 | 4.515 | 4.3 | 4.46 | 4.46 | +0.21 (+4.94%) | 14,335,576 |
| 11 May 2009 | CNY | 4.28 | 4.42 | 4.225 | 4.25 | 4.25 | -0.035 (-0.82%) | 9,163,568 |
| 8 May 2009 | CNY | 4.3 | 4.345 | 4.2 | 4.285 | 4.285 | -0.09 (-2.06%) | 7,641,708 |
| 7 May 2009 | CNY | 4.43 | 4.52 | 4.26 | 4.375 | 4.375 | -0.04 (-0.91%) | 12,241,008 |
| 6 May 2009 | CNY | 4.365 | 4.46 | 4.315 | 4.415 | 4.415 | 0.0 (0.0%) | 10,646,992 |
| 5 May 2009 | CNY | 4.35 | 4.425 | 4.3 | 4.415 | 4.415 | +0.035 (+0.80%) | 10,608,518 |
| 4 May 2009 | CNY | 4.26 | 4.44 | 4.205 | 4.38 | 4.38 | +0.125 (+2.94%) | 10,616,574 |
| 30 Apr 2009 | CNY | 4.21 | 4.3 | 4.115 | 4.255 | 4.255 | 0.0 (0.0%) | 10,337,648 |
| 29 Apr 2009 | CNY | 4.265 | 4.375 | 4.14 | 4.255 | 4.255 | +0.08 (+1.92%) | 20,452,332 |
| 28 Apr 2009 | CNY | 3.8 | 4.175 | 3.8 | 4.175 | 4.175 | +0.38 (+10.01%) | 15,001,026 |
