| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | CNY | 8.9769 | 9.4861 | 8.8657 | 9.2176 | 9.2176 | +0.213 (+2.37%) | 76,373,500 |
| 2 Jun 2009 | CNY | 8.3796 | 9.0046 | 8.3333 | 9.0046 | 9.0046 | +0.819 (+10.01%) | 81,651,261 |
| 1 Jun 2009 | CNY | 7.9491 | 8.1944 | 7.9491 | 8.1852 | 8.1852 | +0.352 (+4.49%) | 29,821,456 |
| 27 May 2009 | CNY | 7.8194 | 7.8843 | 7.6806 | 7.8333 | 7.8333 | +0.051 (+0.65%) | 13,275,884 |
| 26 May 2009 | CNY | 7.9167 | 7.9398 | 7.7685 | 7.7824 | 7.7824 | -0.176 (-2.21%) | 13,591,326 |
| 25 May 2009 | CNY | 7.7732 | 8.0602 | 7.6389 | 7.9583 | 7.9583 | -0.028 (-0.35%) | 16,912,272 |
| 22 May 2009 | CNY | 7.9861 | 7.9861 | 7.9861 | 7.9861 | 7.9861 | 0.0 (0.0%) | 0 |
| 21 May 2009 | CNY | 8.1713 | 8.2407 | 7.8472 | 7.9861 | 7.9861 | -0.213 (-2.60%) | 24,063,458 |
| 20 May 2009 | CNY | 8.2361 | 8.4213 | 8.162 | 8.1991 | 8.1991 | -0.028 (-0.34%) | 20,570,688 |
| 19 May 2009 | CNY | 8.3426 | 8.4722 | 8.162 | 8.2269 | 8.2269 | -0.051 (-0.61%) | 25,459,963 |
| 18 May 2009 | CNY | 8.2593 | 8.3102 | 8.0694 | 8.2778 | 8.2778 | -0.009 (-0.11%) | 17,707,485 |
| 15 May 2009 | CNY | 8.4722 | 8.5463 | 8.1713 | 8.287 | 8.287 | -0.171 (-2.03%) | 29,035,221 |
| 14 May 2009 | CNY | 7.9213 | 8.5185 | 7.9167 | 8.4583 | 8.4583 | +0.551 (+6.97%) | 51,671,755 |
| 13 May 2009 | CNY | 7.963 | 8.0556 | 7.8704 | 7.9074 | 7.9074 | -0.046 (-0.58%) | 12,925,887 |
| 12 May 2009 | CNY | 7.7454 | 7.963 | 7.6713 | 7.9537 | 7.9537 | +0.199 (+2.57%) | 14,735,584 |
| 11 May 2009 | CNY | 8.1713 | 8.2269 | 7.7454 | 7.7546 | 7.7546 | -0.435 (-5.31%) | 28,435,548 |
| 8 May 2009 | CNY | 7.7778 | 8.2778 | 7.7361 | 8.1898 | 8.1898 | +0.305 (+3.87%) | 36,189,890 |
| 7 May 2009 | CNY | 8.1852 | 8.2407 | 7.7824 | 7.8843 | 7.8843 | -0.194 (-2.41%) | 25,086,227 |
| 6 May 2009 | CNY | 8.0694 | 8.2315 | 7.963 | 8.0787 | 8.0787 | +0.005 (+0.06%) | 25,022,204 |
| 5 May 2009 | CNY | 8.2269 | 8.25 | 8.0324 | 8.0741 | 8.0741 | -0.074 (-0.91%) | 18,993,152 |
| 4 May 2009 | CNY | 7.8704 | 8.2546 | 7.8009 | 8.1482 | 8.1482 | +0.324 (+4.14%) | 31,952,797 |
| 30 Apr 2009 | CNY | 7.8704 | 8.0046 | 7.6944 | 7.8241 | 7.8241 | +0.056 (+0.72%) | 25,402,643 |
| 29 Apr 2009 | CNY | 7.4028 | 7.8519 | 7.3565 | 7.7685 | 7.7685 | +0.412 (+5.60%) | 23,221,915 |
| 28 Apr 2009 | CNY | 7.1065 | 7.3611 | 7.0833 | 7.3565 | 7.3565 | +0.232 (+3.25%) | 12,770,209 |
| 27 Apr 2009 | CNY | 7.2593 | 7.3241 | 7.1111 | 7.125 | 7.125 | -0.157 (-2.16%) | 14,128,210 |
| 24 Apr 2009 | CNY | 7.5463 | 7.5509 | 7.2685 | 7.2824 | 7.2824 | -0.139 (-1.87%) | 15,663,006 |
| 23 Apr 2009 | CNY | 7.2454 | 7.4907 | 7.1065 | 7.4213 | 7.4213 | +0.167 (+2.30%) | 19,136,049 |
| 22 Apr 2009 | CNY | 7.7778 | 7.912 | 7.1667 | 7.2546 | 7.2546 | -0.435 (-5.66%) | 38,363,323 |
| 21 Apr 2009 | CNY | 7.9491 | 7.9491 | 7.6389 | 7.6898 | 7.6898 | -0.333 (-4.16%) | 28,628,881 |
| 20 Apr 2009 | CNY | 7.8611 | 8.0417 | 7.8472 | 8.0232 | 8.0232 | +0.162 (+2.06%) | 17,967,579 |
