| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | CNY | 2.2386 | 2.289 | 2.2094 | 2.2646 | 2.2646 | +0.033 (+1.46%) | 23,110,841 |
| 27 May 2009 | CNY | 2.2695 | 2.3247 | 2.1932 | 2.2321 | 2.2321 | -0.037 (-1.65%) | 33,681,352 |
| 26 May 2009 | CNY | 2.2208 | 2.3068 | 2.1753 | 2.2695 | 2.2695 | +0.073 (+3.33%) | 50,421,645 |
| 25 May 2009 | CNY | 2.0292 | 2.1964 | 1.9984 | 2.1964 | 2.1964 | +0.104 (+4.97%) | 43,277,893 |
| 22 May 2009 | CNY | 2.0065 | 2.1185 | 2.0065 | 2.0925 | 2.0925 | +0.075 (+3.70%) | 48,350,000 |
| 21 May 2009 | CNY | 2.0179 | 2.0747 | 1.9643 | 2.0179 | 2.0179 | -0.021 (-1.03%) | 23,178,071 |
| 20 May 2009 | CNY | 2.0276 | 2.0877 | 1.9951 | 2.039 | 2.039 | +0.049 (+2.45%) | 35,715,082 |
| 19 May 2009 | CNY | 1.901 | 1.9903 | 1.901 | 1.9903 | 1.9903 | +0.094 (+4.97%) | 27,293,210 |
| 18 May 2009 | CNY | 1.9318 | 1.9318 | 1.8604 | 1.8961 | 1.8961 | -0.054 (-2.75%) | 24,032,790 |
| 15 May 2009 | CNY | 1.9448 | 1.9838 | 1.9318 | 1.9497 | 1.9497 | +0.005 (+0.25%) | 21,919,121 |
| 14 May 2009 | CNY | 1.9481 | 1.9951 | 1.9221 | 1.9448 | 1.9448 | -0.037 (-1.88%) | 15,444,746 |
| 13 May 2009 | CNY | 1.9854 | 2.0114 | 1.9546 | 1.9821 | 1.9821 | -0.002 (-0.09%) | 13,878,806 |
| 12 May 2009 | CNY | 1.9123 | 2.0016 | 1.8831 | 1.9838 | 1.9838 | +0.067 (+3.47%) | 23,523,173 |
| 11 May 2009 | CNY | 2.0276 | 2.0276 | 1.9058 | 1.9172 | 1.9172 | -0.089 (-4.45%) | 28,598,982 |
| 8 May 2009 | CNY | 1.9773 | 2.0455 | 1.9627 | 2.0065 | 2.0065 | +0.058 (+3.00%) | 42,164,417 |
| 7 May 2009 | CNY | 1.8653 | 1.9481 | 1.8636 | 1.9481 | 1.9481 | +0.093 (+4.99%) | 58,143,346 |
| 6 May 2009 | CNY | 1.8101 | 1.8588 | 1.7857 | 1.8555 | 1.8555 | +0.044 (+2.42%) | 22,227,318 |
| 5 May 2009 | CNY | 1.914 | 1.914 | 1.7955 | 1.8117 | 1.8117 | -0.013 (-0.71%) | 28,327,468 |
| 30 Apr 2009 | CNY | 1.7987 | 1.8474 | 1.7695 | 1.8247 | 1.8247 | +0.057 (+3.21%) | 23,771,741 |
| 29 Apr 2009 | CNY | 1.7614 | 1.7841 | 1.7062 | 1.7679 | 1.7679 | -0.006 (-0.37%) | 13,518,655 |
| 28 Apr 2009 | CNY | 1.6721 | 1.7857 | 1.664 | 1.7744 | 1.7744 | +0.065 (+3.80%) | 19,672,754 |
| 27 Apr 2009 | CNY | 1.7873 | 1.8344 | 1.7062 | 1.7094 | 1.7094 | -0.086 (-4.80%) | 20,594,155 |
| 24 Apr 2009 | CNY | 1.7533 | 1.8247 | 1.7533 | 1.7955 | 1.7955 | +0.059 (+3.37%) | 27,383,836 |
| 23 Apr 2009 | CNY | 1.7273 | 1.7581 | 1.6932 | 1.737 | 1.737 | -0.037 (-2.11%) | 15,293,019 |
| 22 Apr 2009 | CNY | 1.8555 | 1.888 | 1.7744 | 1.7744 | 1.7744 | -0.094 (-5.04%) | 34,957,445 |
| 21 Apr 2009 | CNY | 1.8344 | 1.8929 | 1.8133 | 1.8685 | 1.8685 | +0.013 (+0.70%) | 27,477,456 |
| 20 Apr 2009 | CNY | 1.8896 | 1.8896 | 1.836 | 1.8555 | 1.8555 | -0.076 (-3.95%) | 44,752,461 |
| 17 Apr 2009 | CNY | 1.8588 | 2.0097 | 1.8182 | 1.9318 | 1.9318 | +0.018 (+0.93%) | 77,751,895 |
| 16 Apr 2009 | CNY | 2.052 | 2.0584 | 1.8929 | 1.914 | 1.914 | -0.06 (-3.04%) | 28,697,093 |
| 15 Apr 2009 | CNY | 1.9481 | 1.974 | 1.9156 | 1.974 | 1.974 | +0.094 (+5.01%) | 13,780,104 |
