| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 7.15 | 7.26 | 6.97 | 7.04 | 7.04 | -0.12 (-1.68%) | 15,206,222 |
| 9 Jun 2009 | CNY | 7.04 | 7.18 | 6.88 | 7.16 | 7.16 | +0.11 (+1.56%) | 17,626,681 |
| 8 Jun 2009 | CNY | 6.81 | 7.18 | 6.68 | 7.05 | 7.05 | +0.21 (+3.07%) | 23,817,955 |
| 5 Jun 2009 | CNY | 7.03 | 7.09 | 6.8 | 6.84 | 6.84 | -0.19 (-2.70%) | 17,200,647 |
| 4 Jun 2009 | CNY | 7.01 | 7.18 | 6.87 | 7.03 | 7.03 | -0.11 (-1.54%) | 22,525,559 |
| 3 Jun 2009 | CNY | 6.64 | 7.24 | 6.64 | 7.14 | 7.14 | +0.56 (+8.51%) | 42,270,857 |
| 1 Jun 2009 | CNY | 6.56 | 6.68 | 6.48 | 6.58 | 6.58 | +0.18 (+2.81%) | 17,295,324 |
| 27 May 2009 | CNY | 6.5 | 6.56 | 6.31 | 6.4 | 6.4 | -0.07 (-1.08%) | 10,189,340 |
| 26 May 2009 | CNY | 6.55 | 6.84 | 6.43 | 6.47 | 6.47 | -0.11 (-1.67%) | 25,925,782 |
| 25 May 2009 | CNY | 6.16 | 6.66 | 6.07 | 6.58 | 6.58 | +0.2 (+3.13%) | 22,745,814 |
| 22 May 2009 | CNY | 6.2 | 6.53 | 6.16 | 6.38 | 6.38 | +0.11 (+1.75%) | 16,397,512 |
| 21 May 2009 | CNY | 6.45 | 6.49 | 6.13 | 6.27 | 6.27 | -0.23 (-3.54%) | 20,637,473 |
| 20 May 2009 | CNY | 6.66 | 6.68 | 6.45 | 6.5 | 6.5 | -0.07 (-1.07%) | 18,113,370 |
| 18 May 2009 | CNY | 6.57 | 6.68 | 6.43 | 6.57 | 6.57 | -0.1 (-1.50%) | 19,432,533 |
| 15 May 2009 | CNY | 6.6 | 6.94 | 6.55 | 6.67 | 6.67 | +0.04 (+0.60%) | 31,290,011 |
| 14 May 2009 | CNY | 6.22 | 6.8 | 6.18 | 6.63 | 6.63 | +0.28 (+4.41%) | 37,304,483 |
| 13 May 2009 | CNY | 6.44 | 6.6 | 6.29 | 6.35 | 6.35 | -0.08 (-1.24%) | 30,134,632 |
| 12 May 2009 | CNY | 5.96 | 6.44 | 5.87 | 6.43 | 6.43 | +0.38 (+6.28%) | 32,019,658 |
| 11 May 2009 | CNY | 6.35 | 6.66 | 6.05 | 6.05 | 6.05 | -0.36 (-5.62%) | 53,703,295 |
| 8 May 2009 | CNY | 5.92 | 6.45 | 5.8 | 6.41 | 6.41 | +0.55 (+9.39%) | 57,137,528 |
| 7 May 2009 | CNY | 6.09 | 6.13 | 5.72 | 5.86 | 5.86 | -0.17 (-2.82%) | 27,216,303 |
| 6 May 2009 | CNY | 5.79 | 6.07 | 5.75 | 6.03 | 6.03 | +0.22 (+3.79%) | 33,876,440 |
| 5 May 2009 | CNY | 5.8 | 5.95 | 5.73 | 5.81 | 5.81 | +0.02 (+0.35%) | 26,388,508 |
| 4 May 2009 | CNY | 5.5 | 5.85 | 5.48 | 5.79 | 5.79 | +0.29 (+5.27%) | 28,706,734 |
| 30 Apr 2009 | CNY | 5.4 | 5.64 | 5.4 | 5.5 | 5.5 | +0.11 (+2.04%) | 22,922,271 |
| 29 Apr 2009 | CNY | 5.2 | 5.47 | 5 | 5.39 | 5.39 | +0.2 (+3.85%) | 20,800,659 |
| 28 Apr 2009 | CNY | 5.15 | 5.22 | 5 | 5.19 | 5.19 | -0.02 (-0.38%) | 16,859,534 |
| 27 Apr 2009 | CNY | 5.32 | 5.37 | 5.13 | 5.21 | 5.21 | -0.16 (-2.98%) | 18,567,592 |
| 24 Apr 2009 | CNY | 5.5 | 5.55 | 5.36 | 5.37 | 5.37 | -0.11 (-2.01%) | 11,712,628 |
| 23 Apr 2009 | CNY | 5.4 | 5.55 | 5.28 | 5.48 | 5.48 | +0.01 (+0.18%) | 19,511,588 |
