| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 3.43 | 3.47 | 3.4 | 3.425 | 3.425 | -0.005 (-0.15%) | 3,709,082 |
| 1 Jun 2009 | CNY | 3.415 | 3.475 | 3.365 | 3.43 | 3.43 | +0.015 (+0.44%) | 4,821,502 |
| 27 May 2009 | CNY | 3.385 | 3.435 | 3.3 | 3.415 | 3.415 | +0.035 (+1.04%) | 4,301,028 |
| 26 May 2009 | CNY | 3.345 | 3.42 | 3.315 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,090,282 |
| 25 May 2009 | CNY | 3.3 | 3.38 | 3.25 | 3.35 | 3.35 | -0.02 (-0.59%) | 2,667,286 |
| 22 May 2009 | CNY | 3.325 | 3.375 | 3.24 | 3.37 | 3.37 | +0.005 (+0.15%) | 4,564,172 |
| 21 May 2009 | CNY | 3.5 | 3.5 | 3.365 | 3.365 | 3.365 | -0.175 (-4.94%) | 6,557,488 |
| 20 May 2009 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
| 19 May 2009 | CNY | 3.61 | 3.635 | 3.525 | 3.54 | 3.54 | -0.05 (-1.39%) | 5,572,564 |
| 18 May 2009 | CNY | 3.485 | 3.62 | 3.475 | 3.59 | 3.59 | +0.09 (+2.57%) | 6,579,102 |
| 15 May 2009 | CNY | 3.51 | 3.57 | 3.455 | 3.5 | 3.5 | -0.025 (-0.71%) | 4,612,300 |
| 14 May 2009 | CNY | 3.5 | 3.6 | 3.43 | 3.525 | 3.525 | +0.005 (+0.14%) | 6,054,408 |
| 13 May 2009 | CNY | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | -0.03 (-0.85%) | 5,613,192 |
| 12 May 2009 | CNY | 3.4 | 3.56 | 3.375 | 3.55 | 3.55 | +0.105 (+3.05%) | 7,257,362 |
| 11 May 2009 | CNY | 3.395 | 3.565 | 3.375 | 3.445 | 3.445 | +0.05 (+1.47%) | 15,094,094 |
| 8 May 2009 | CNY | 3.31 | 3.425 | 3.275 | 3.395 | 3.395 | +0.05 (+1.49%) | 6,001,350 |
| 7 May 2009 | CNY | 3.4 | 3.435 | 3.255 | 3.345 | 3.345 | -0.045 (-1.33%) | 8,051,132 |
| 6 May 2009 | CNY | 3.34 | 3.43 | 3.34 | 3.39 | 3.39 | +0.015 (+0.44%) | 5,455,724 |
| 5 May 2009 | CNY | 3.345 | 3.38 | 3.3 | 3.375 | 3.375 | +0.04 (+1.20%) | 6,056,318 |
| 4 May 2009 | CNY | 3.29 | 3.345 | 3.25 | 3.335 | 3.335 | +0.095 (+2.93%) | 5,975,822 |
| 30 Apr 2009 | CNY | 3.22 | 3.335 | 3.22 | 3.24 | 3.24 | +0.025 (+0.78%) | 4,552,386 |
| 29 Apr 2009 | CNY | 3.165 | 3.235 | 3.14 | 3.215 | 3.215 | +0.06 (+1.90%) | 4,443,214 |
| 28 Apr 2009 | CNY | 3.19 | 3.225 | 3.135 | 3.155 | 3.155 | -0.145 (-4.39%) | 7,474,122 |
| 27 Apr 2009 | CNY | 3.49 | 3.5 | 3.3 | 3.3 | 3.3 | -0.175 (-5.04%) | 5,731,820 |
| 24 Apr 2009 | CNY | 3.495 | 3.575 | 3.46 | 3.475 | 3.475 | -0.035 (-1.00%) | 7,713,062 |
| 23 Apr 2009 | CNY | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -0.185 (-5.01%) | 12,249,644 |
| 22 Apr 2009 | CNY | 3.53 | 3.695 | 3.53 | 3.695 | 3.695 | +0.175 (+4.97%) | 20,899,414 |
| 21 Apr 2009 | CNY | 3.505 | 3.58 | 3.46 | 3.52 | 3.52 | -0.025 (-0.71%) | 6,309,212 |
| 20 Apr 2009 | CNY | 3.42 | 3.6 | 3.41 | 3.545 | 3.545 | +0.115 (+3.35%) | 8,553,422 |
| 17 Apr 2009 | CNY | 3.525 | 3.535 | 3.425 | 3.43 | 3.43 | -0.105 (-2.97%) | 6,817,180 |
