| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 1.8877 | 1.9526 | 1.8439 | 1.9333 | 1.9333 | +0.047 (+2.51%) | 26,097,410 |
| 3 Jun 2009 | CNY | 1.8965 | 1.9263 | 1.8737 | 1.886 | 1.886 | 0.0 (0.0%) | 21,973,471 |
| 2 Jun 2009 | CNY | 1.9421 | 1.9614 | 1.8807 | 1.886 | 1.886 | -0.053 (-2.71%) | 18,868,647 |
| 1 Jun 2009 | CNY | 1.9649 | 1.979 | 1.9228 | 1.9386 | 1.9386 | -0.005 (-0.27%) | 16,399,971 |
| 27 May 2009 | CNY | 1.9491 | 1.9702 | 1.9228 | 1.9439 | 1.9439 | +0.014 (+0.73%) | 9,024,849 |
| 26 May 2009 | CNY | 1.9088 | 1.9649 | 1.886 | 1.9298 | 1.9298 | +0.039 (+2.04%) | 12,145,953 |
| 25 May 2009 | CNY | 1.8947 | 1.9088 | 1.8263 | 1.8912 | 1.8912 | -0.042 (-2.18%) | 9,759,574 |
| 22 May 2009 | CNY | 1.9123 | 1.9825 | 1.8965 | 1.9333 | 1.9333 | -0.023 (-1.17%) | 5,463,837 |
| 21 May 2009 | CNY | 2 | 2.0281 | 1.9211 | 1.9561 | 1.9561 | -0.053 (-2.62%) | 12,380,827 |
| 20 May 2009 | CNY | 2.0509 | 2.0526 | 2.007 | 2.0088 | 2.0088 | -0.035 (-1.72%) | 13,962,229 |
| 19 May 2009 | CNY | 2.0895 | 2.1 | 2.0316 | 2.0439 | 2.0439 | -0.035 (-1.69%) | 19,563,511 |
| 18 May 2009 | CNY | 2.0491 | 2.0842 | 2.0193 | 2.079 | 2.079 | +0.032 (+1.54%) | 14,964,415 |
| 15 May 2009 | CNY | 2.0667 | 2.0702 | 1.9825 | 2.0474 | 2.0474 | +0.002 (+0.09%) | 15,093,805 |
| 14 May 2009 | CNY | 2.0351 | 2.1018 | 2.0175 | 2.0456 | 2.0456 | +0.011 (+0.52%) | 13,515,691 |
| 13 May 2009 | CNY | 2.0614 | 2.0702 | 2.0088 | 2.0351 | 2.0351 | -0.025 (-1.19%) | 18,542,812 |
| 12 May 2009 | CNY | 2.0877 | 2.0877 | 1.9737 | 2.0597 | 2.0597 | -0.112 (-5.17%) | 27,691,819 |
| 11 May 2009 | CNY | 2.1421 | 2.2912 | 2.1386 | 2.1719 | 2.1719 | -0.049 (-2.22%) | 52,228,102 |
| 8 May 2009 | CNY | 2.079 | 2.2807 | 2.0175 | 2.2211 | 2.2211 | 0.0 (0.0%) | 59,130,825 |
| 7 May 2009 | CNY | 2.079 | 2.2807 | 2.0175 | 2.2211 | 2.2211 | +0.175 (+8.58%) | 59,130,825 |
| 6 May 2009 | CNY | 1.9439 | 2.0526 | 1.9333 | 2.0456 | 2.0456 | +0.058 (+2.91%) | 23,546,261 |
| 5 May 2009 | CNY | 1.979 | 2.0456 | 1.9719 | 1.9877 | 1.9877 | +0.018 (+0.89%) | 22,639,807 |
| 4 May 2009 | CNY | 1.9561 | 1.9947 | 1.9298 | 1.9702 | 1.9702 | +0.03 (+1.54%) | 28,629,048 |
| 30 Apr 2009 | CNY | 1.9175 | 1.9439 | 1.886 | 1.9404 | 1.9404 | +0.028 (+1.47%) | 16,512,609 |
| 29 Apr 2009 | CNY | 1.8947 | 1.9351 | 1.886 | 1.9123 | 1.9123 | +0.016 (+0.83%) | 14,882,204 |
| 28 Apr 2009 | CNY | 1.8246 | 1.9035 | 1.8246 | 1.8965 | 1.8965 | +0.077 (+4.24%) | 14,021,743 |
| 27 Apr 2009 | CNY | 1.8719 | 1.9211 | 1.8105 | 1.8193 | 1.8193 | -0.046 (-2.45%) | 11,028,844 |
| 24 Apr 2009 | CNY | 1.9123 | 1.9246 | 1.8597 | 1.8649 | 1.8649 | -0.065 (-3.36%) | 13,588,554 |
| 23 Apr 2009 | CNY | 1.893 | 1.9526 | 1.807 | 1.9298 | 1.9298 | -0.026 (-1.34%) | 29,049,457 |
| 22 Apr 2009 | CNY | 2.1053 | 2.1246 | 1.9386 | 1.9561 | 1.9561 | -0.14 (-6.70%) | 18,239,213 |
| 21 Apr 2009 | CNY | 2.1053 | 2.1386 | 2.0526 | 2.0965 | 2.0965 | -0.039 (-1.81%) | 15,932,486 |
