| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 3.175 | 3.27 | 3.105 | 3.265 | 3.265 | +0.09 (+2.83%) | 20,104,868 |
| 4 Jun 2009 | CNY | 3.21 | 3.23 | 3.135 | 3.175 | 3.175 | -0.05 (-1.55%) | 15,080,012 |
| 3 Jun 2009 | CNY | 3.245 | 3.25 | 3.195 | 3.225 | 3.225 | -0.01 (-0.31%) | 15,168,554 |
| 2 Jun 2009 | CNY | 3.225 | 3.28 | 3.2 | 3.235 | 3.235 | +0.01 (+0.31%) | 14,193,090 |
| 1 Jun 2009 | CNY | 3.25 | 3.275 | 3.185 | 3.225 | 3.225 | +0.005 (+0.16%) | 15,030,558 |
| 27 May 2009 | CNY | 3.27 | 3.315 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 13,291,140 |
| 26 May 2009 | CNY | 3.2 | 3.335 | 3.15 | 3.27 | 3.27 | +0.1 (+3.15%) | 25,626,452 |
| 25 May 2009 | CNY | 3.145 | 3.2 | 3.08 | 3.17 | 3.17 | -0.03 (-0.94%) | 12,831,754 |
| 22 May 2009 | CNY | 3.22 | 3.265 | 3.135 | 3.2 | 3.2 | -0.05 (-1.54%) | 14,684,402 |
| 21 May 2009 | CNY | 3.375 | 3.44 | 3.215 | 3.25 | 3.25 | -0.165 (-4.83%) | 24,622,878 |
| 20 May 2009 | CNY | 3.345 | 3.49 | 3.33 | 3.415 | 3.415 | +0.055 (+1.64%) | 31,645,450 |
| 19 May 2009 | CNY | 3.325 | 3.42 | 3.28 | 3.36 | 3.36 | +0.055 (+1.66%) | 25,180,212 |
| 18 May 2009 | CNY | 3.37 | 3.4 | 3.2 | 3.305 | 3.305 | -0.065 (-1.93%) | 23,236,954 |
| 15 May 2009 | CNY | 3.325 | 3.465 | 3.275 | 3.37 | 3.37 | +0.02 (+0.60%) | 39,381,658 |
| 14 May 2009 | CNY | 3.185 | 3.455 | 3.16 | 3.35 | 3.35 | +0.165 (+5.18%) | 44,748,126 |
| 13 May 2009 | CNY | 3.185 | 3.245 | 3.16 | 3.185 | 3.185 | 0.0 (0.0%) | 19,058,092 |
| 12 May 2009 | CNY | 3.15 | 3.19 | 3.08 | 3.185 | 3.185 | -0.01 (-0.31%) | 16,765,384 |
| 11 May 2009 | CNY | 3.175 | 3.33 | 3.09 | 3.195 | 3.195 | +0.03 (+0.95%) | 36,659,558 |
| 8 May 2009 | CNY | 3.205 | 3.365 | 3.155 | 3.165 | 3.165 | +0.025 (+0.80%) | 38,969,682 |
| 7 May 2009 | CNY | 3.165 | 3.21 | 3.065 | 3.14 | 3.14 | -0.045 (-1.41%) | 23,259,304 |
| 6 May 2009 | CNY | 3.19 | 3.245 | 3.11 | 3.185 | 3.185 | -0.03 (-0.93%) | 21,832,858 |
| 5 May 2009 | CNY | 3.205 | 3.245 | 3.16 | 3.215 | 3.215 | -0.055 (-1.68%) | 26,592,114 |
| 4 May 2009 | CNY | 3.235 | 3.295 | 3.135 | 3.27 | 3.27 | +0.1 (+3.15%) | 43,872,674 |
| 30 Apr 2009 | CNY | 3.035 | 3.24 | 2.975 | 3.17 | 3.17 | +0.13 (+4.28%) | 40,017,896 |
| 29 Apr 2009 | CNY | 3.125 | 3.125 | 2.96 | 3.04 | 3.04 | -0.09 (-2.88%) | 29,267,336 |
| 28 Apr 2009 | CNY | 2.86 | 3.13 | 2.85 | 3.13 | 3.13 | +0.285 (+10.02%) | 40,512,968 |
| 27 Apr 2009 | CNY | 3.04 | 3.055 | 2.83 | 2.845 | 2.845 | -0.065 (-2.23%) | 12,832,216 |
| 24 Apr 2009 | CNY | 2.925 | 2.96 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 7,350,526 |
| 23 Apr 2009 | CNY | 2.93 | 2.96 | 2.855 | 2.92 | 2.92 | -0.005 (-0.17%) | 9,405,034 |
| 22 Apr 2009 | CNY | 3.1 | 3.12 | 2.905 | 2.925 | 2.925 | -0.155 (-5.03%) | 20,964,784 |
