| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 4.1105 | 4.1832 | 4.041 | 4.1435 | 4.1435 | +0.036 (+0.89%) | 15,524,813 |
| 26 May 2009 | CNY | 4.1071 | 4.246 | 4.084 | 4.1071 | 4.1071 | +0.02 (+0.48%) | 21,961,155 |
| 25 May 2009 | CNY | 3.8624 | 4.1138 | 3.836 | 4.0873 | 4.0873 | +0.069 (+1.73%) | 22,597,109 |
| 22 May 2009 | CNY | 3.9583 | 4.1005 | 3.8922 | 4.0179 | 4.0179 | +0.033 (+0.83%) | 22,620,992 |
| 21 May 2009 | CNY | 3.8889 | 4.0344 | 3.7698 | 3.9848 | 3.9848 | +0.093 (+2.38%) | 27,512,618 |
| 20 May 2009 | CNY | 3.7037 | 3.998 | 3.7037 | 3.8922 | 3.8922 | +0.255 (+7.00%) | 30,290,658 |
| 18 May 2009 | CNY | 3.6409 | 3.7004 | 3.459 | 3.6376 | 3.6376 | -0.003 (-0.09%) | 22,089,884 |
| 15 May 2009 | CNY | 3.6409 | 3.8029 | 3.5747 | 3.6409 | 3.6409 | -0.007 (-0.18%) | 25,096,653 |
| 14 May 2009 | CNY | 3.4557 | 3.7269 | 3.4392 | 3.6475 | 3.6475 | +0.112 (+3.18%) | 25,105,114 |
| 13 May 2009 | CNY | 3.4855 | 3.5979 | 3.4061 | 3.5351 | 3.5351 | -0.02 (-0.56%) | 37,300,649 |
| 12 May 2009 | CNY | 3.2672 | 3.5747 | 3.2639 | 3.5549 | 3.5549 | +0.251 (+7.61%) | 44,350,162 |
| 11 May 2009 | CNY | 3.2573 | 3.4359 | 3.2441 | 3.3036 | 3.3036 | +0.04 (+1.22%) | 40,907,383 |
| 8 May 2009 | CNY | 3.3102 | 3.3532 | 3.1746 | 3.2639 | 3.2639 | -0.056 (-1.69%) | 25,006,348 |
| 7 May 2009 | CNY | 3.2044 | 3.3796 | 3.1614 | 3.3201 | 3.3201 | +0.106 (+3.29%) | 54,388,765 |
| 6 May 2009 | CNY | 2.9266 | 3.2143 | 2.9167 | 3.2143 | 3.2143 | +0.291 (+9.95%) | 61,328,909 |
| 5 May 2009 | CNY | 2.8704 | 2.9365 | 2.8472 | 2.9233 | 2.9233 | +0.053 (+1.84%) | 17,055,332 |
| 4 May 2009 | CNY | 2.7778 | 2.9001 | 2.7778 | 2.8704 | 2.8704 | +0.086 (+3.09%) | 14,884,711 |
| 30 Apr 2009 | CNY | 2.7216 | 2.8109 | 2.6951 | 2.7844 | 2.7844 | +0.066 (+2.43%) | 16,976,956 |
| 29 Apr 2009 | CNY | 2.6124 | 2.7447 | 2.5959 | 2.7183 | 2.7183 | +0.076 (+2.88%) | 9,508,278 |
| 28 Apr 2009 | CNY | 2.5794 | 2.6687 | 2.5794 | 2.6422 | 2.6422 | +0.083 (+3.23%) | 10,166,969 |
| 27 Apr 2009 | CNY | 2.7116 | 2.7249 | 2.5562 | 2.5595 | 2.5595 | -0.159 (-5.84%) | 11,345,470 |
| 24 Apr 2009 | CNY | 2.7712 | 2.7877 | 2.672 | 2.7183 | 2.7183 | -0.046 (-1.67%) | 12,734,009 |
| 23 Apr 2009 | CNY | 2.7216 | 2.7943 | 2.6587 | 2.7646 | 2.7646 | +0.04 (+1.46%) | 12,479,969 |
| 22 Apr 2009 | CNY | 2.9696 | 3.0357 | 2.7116 | 2.7249 | 2.7249 | -0.235 (-7.93%) | 23,525,186 |
| 21 Apr 2009 | CNY | 2.9762 | 3.0456 | 2.9101 | 2.9597 | 2.9597 | -0.069 (-2.29%) | 22,735,971 |
| 20 Apr 2009 | CNY | 2.8472 | 3.0754 | 2.8439 | 3.0291 | 3.0291 | +0.169 (+5.89%) | 34,456,804 |
| 17 Apr 2009 | CNY | 2.8538 | 2.9564 | 2.8175 | 2.8605 | 2.8605 | -0.007 (-0.23%) | 21,449,425 |
| 16 Apr 2009 | CNY | 2.8836 | 2.92 | 2.8075 | 2.8671 | 2.8671 | -0.01 (-0.34%) | 19,099,892 |
| 15 Apr 2009 | CNY | 2.8968 | 2.9233 | 2.7943 | 2.877 | 2.877 | -0.05 (-1.69%) | 24,174,379 |
| 14 Apr 2009 | CNY | 2.9729 | 3.0027 | 2.8935 | 2.9266 | 2.9266 | -0.043 (-1.45%) | 33,903,636 |
