| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 3.0121 | 3.134 | 2.9982 | 3.0641 | 3.0641 | +0.038 (+1.26%) | 69,166,925 |
| 2 Jun 2009 | CNY | 3.0601 | 3.0681 | 2.9562 | 3.0261 | 3.0261 | +0.024 (+0.80%) | 57,968,474 |
| 1 Jun 2009 | CNY | 3.0062 | 3.096 | 2.9842 | 3.0022 | 3.0022 | -0.006 (-0.20%) | 83,708,034 |
| 27 May 2009 | CNY | 2.8863 | 3.0261 | 2.8763 | 3.0082 | 3.0082 | +0.144 (+5.02%) | 98,989,099 |
| 26 May 2009 | CNY | 2.7765 | 2.9263 | 2.7565 | 2.8643 | 2.8643 | +0.104 (+3.76%) | 66,285,572 |
| 25 May 2009 | CNY | 2.7425 | 2.7924 | 2.6906 | 2.7605 | 2.7605 | -0.014 (-0.50%) | 22,005,275 |
| 22 May 2009 | CNY | 2.7765 | 2.8264 | 2.7505 | 2.7745 | 2.7745 | -0.024 (-0.85%) | 20,219,262 |
| 21 May 2009 | CNY | 2.8723 | 2.9163 | 2.7725 | 2.7984 | 2.7984 | -0.08 (-2.78%) | 39,981,040 |
| 20 May 2009 | CNY | 2.8044 | 2.9642 | 2.7824 | 2.8783 | 2.8783 | +0.056 (+1.98%) | 76,786,125 |
| 19 May 2009 | CNY | 2.7345 | 2.8264 | 2.6766 | 2.8224 | 2.8224 | +0.108 (+3.97%) | 57,188,763 |
| 18 May 2009 | CNY | 2.7165 | 2.7265 | 2.6466 | 2.7145 | 2.7145 | -0.012 (-0.44%) | 21,032,622 |
| 15 May 2009 | CNY | 2.6826 | 2.7425 | 2.6826 | 2.7265 | 2.7265 | +0.036 (+1.33%) | 20,284,465 |
| 14 May 2009 | CNY | 2.6966 | 2.7065 | 2.6566 | 2.6906 | 2.6906 | -0.038 (-1.39%) | 22,250,288 |
| 13 May 2009 | CNY | 2.7125 | 2.7505 | 2.6666 | 2.7285 | 2.7285 | +0.018 (+0.66%) | 34,447,105 |
| 12 May 2009 | CNY | 2.6806 | 2.7405 | 2.6207 | 2.7105 | 2.7105 | +0.03 (+1.12%) | 33,211,301 |
| 11 May 2009 | CNY | 2.8064 | 2.8464 | 2.6786 | 2.6806 | 2.6806 | -0.118 (-4.21%) | 41,315,005 |
| 8 May 2009 | CNY | 2.8883 | 2.9083 | 2.7964 | 2.7984 | 2.7984 | -0.11 (-3.78%) | 47,696,573 |
| 7 May 2009 | CNY | 2.9003 | 2.9762 | 2.8344 | 2.9083 | 2.9083 | +0.036 (+1.25%) | 54,155,180 |
| 6 May 2009 | CNY | 2.8563 | 2.9023 | 2.8144 | 2.8723 | 2.8723 | +0.026 (+0.91%) | 39,899,771 |
| 5 May 2009 | CNY | 2.8364 | 2.9123 | 2.8264 | 2.8464 | 2.8464 | +0.014 (+0.49%) | 42,103,378 |
| 4 May 2009 | CNY | 2.7864 | 2.8703 | 2.7325 | 2.8324 | 2.8324 | +0.058 (+2.09%) | 50,641,207 |
| 30 Apr 2009 | CNY | 2.7025 | 2.7964 | 2.6406 | 2.7745 | 2.7745 | +0.094 (+3.50%) | 41,919,283 |
| 29 Apr 2009 | CNY | 2.6366 | 2.7045 | 2.5967 | 2.6806 | 2.6806 | +0.036 (+1.36%) | 32,670,870 |
| 28 Apr 2009 | CNY | 2.5727 | 2.6486 | 2.5567 | 2.6446 | 2.6446 | +0.006 (+0.23%) | 43,658,040 |
| 27 Apr 2009 | CNY | 2.7804 | 2.7804 | 2.6346 | 2.6386 | 2.6386 | -0.142 (-5.10%) | 40,255,486 |
| 24 Apr 2009 | CNY | 2.8464 | 2.9003 | 2.7685 | 2.7804 | 2.7804 | -0.066 (-2.32%) | 37,061,493 |
| 23 Apr 2009 | CNY | 2.7844 | 2.8863 | 2.7365 | 2.8464 | 2.8464 | +0.054 (+1.93%) | 46,677,570 |
| 22 Apr 2009 | CNY | 3.0361 | 3.0761 | 2.7625 | 2.7924 | 2.7924 | -0.23 (-7.60%) | 70,962,120 |
| 21 Apr 2009 | CNY | 3.0161 | 3.112 | 2.9762 | 3.0221 | 3.0221 | -0.036 (-1.18%) | 67,261,284 |
| 20 Apr 2009 | CNY | 3.0861 | 3.2159 | 3.0461 | 3.0581 | 3.0581 | -0.004 (-0.13%) | 102,251,464 |
