| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 1.9424 | 2.0303 | 1.9333 | 2 | 2 | +0.067 (+3.45%) | 16,317,104 |
| 15 May 2009 | CNY | 1.8545 | 1.9333 | 1.8152 | 1.9333 | 1.9333 | +0.091 (+4.93%) | 8,859,569 |
| 14 May 2009 | CNY | 1.8182 | 1.8606 | 1.7818 | 1.8424 | 1.8424 | 0.0 (0.0%) | 6,337,395 |
| 13 May 2009 | CNY | 1.8939 | 1.8939 | 1.8182 | 1.8424 | 1.8424 | -0.03 (-1.62%) | 7,962,949 |
| 12 May 2009 | CNY | 1.8212 | 1.8879 | 1.7636 | 1.8727 | 1.8727 | +0.024 (+1.31%) | 8,511,808 |
| 11 May 2009 | CNY | 1.9576 | 1.9636 | 1.8333 | 1.8485 | 1.8485 | -0.07 (-3.63%) | 17,956,633 |
| 8 May 2009 | CNY | 1.7879 | 1.9182 | 1.7515 | 1.9182 | 1.9182 | +0.091 (+4.97%) | 22,469,089 |
| 7 May 2009 | CNY | 1.8727 | 1.8727 | 1.7576 | 1.8273 | 1.8273 | +0.027 (+1.52%) | 30,572,064 |
| 6 May 2009 | CNY | 1.7849 | 1.8 | 1.7455 | 1.8 | 1.8 | +0.085 (+4.94%) | 13,716,080 |
| 5 May 2009 | CNY | 1.6424 | 1.7152 | 1.6424 | 1.7152 | 1.7152 | +0.082 (+5.01%) | 7,518,386 |
| 4 May 2009 | CNY | 1.6061 | 1.6636 | 1.6 | 1.6333 | 1.6333 | +0.006 (+0.37%) | 16,478,246 |
| 30 Apr 2009 | CNY | 1.6273 | 1.6636 | 1.5818 | 1.6273 | 1.6273 | -0.033 (-2.01%) | 14,180,578 |
| 29 Apr 2009 | CNY | 1.5515 | 1.7152 | 1.5515 | 1.6606 | 1.6606 | +0.027 (+1.67%) | 25,216,659 |
| 28 Apr 2009 | CNY | 1.6515 | 1.6879 | 1.6333 | 1.6333 | 1.6333 | -0.085 (-4.94%) | 5,834,482 |
| 27 Apr 2009 | CNY | 1.7364 | 1.7364 | 1.5758 | 1.7182 | 1.7182 | +0.064 (+3.85%) | 46,750,647 |
| 25 Mar 2009 | CNY | 1.6333 | 1.6545 | 1.6212 | 1.6545 | 1.6545 | +0.079 (+4.99%) | 19,574,128 |
| 24 Mar 2009 | CNY | 1.5152 | 1.5758 | 1.5152 | 1.5758 | 1.5758 | +0.076 (+5.05%) | 24,331,556 |
| 23 Mar 2009 | CNY | 1.4212 | 1.5 | 1.4121 | 1.5 | 1.5 | +0.073 (+5.09%) | 10,624,963 |
| 20 Mar 2009 | CNY | 1.4546 | 1.4576 | 1.403 | 1.4273 | 1.4273 | -0.036 (-2.48%) | 7,837,542 |
| 19 Mar 2009 | CNY | 1.4606 | 1.4697 | 1.4091 | 1.4636 | 1.4636 | +0.009 (+0.62%) | 9,963,076 |
| 18 Mar 2009 | CNY | 1.4849 | 1.4849 | 1.4455 | 1.4546 | 1.4546 | -0.036 (-2.43%) | 13,180,919 |
| 17 Mar 2009 | CNY | 1.4273 | 1.5152 | 1.4242 | 1.4909 | 1.4909 | +0.018 (+1.24%) | 10,061,845 |
| 16 Mar 2009 | CNY | 1.5333 | 1.5879 | 1.4394 | 1.4727 | 1.4727 | -0.039 (-2.61%) | 21,518,108 |
| 13 Mar 2009 | CNY | 1.4273 | 1.5121 | 1.4273 | 1.5121 | 1.5121 | +0.073 (+5.05%) | 14,605,519 |
| 12 Mar 2009 | CNY | 1.4485 | 1.4788 | 1.4091 | 1.4394 | 1.4394 | -0.027 (-1.86%) | 8,247,729 |
| 11 Mar 2009 | CNY | 1.397 | 1.4667 | 1.3636 | 1.4667 | 1.4667 | +0.07 (+4.99%) | 11,425,444 |
| 10 Mar 2009 | CNY | 1.3364 | 1.397 | 1.3364 | 1.397 | 1.397 | +0.049 (+3.60%) | 3,625,779 |
| 9 Mar 2009 | CNY | 1.4 | 1.4091 | 1.3242 | 1.3485 | 1.3485 | -0.039 (-2.84%) | 5,771,997 |
| 6 Mar 2009 | CNY | 1.3333 | 1.397 | 1.3 | 1.3879 | 1.3879 | +0.042 (+3.15%) | 8,694,510 |
| 5 Mar 2009 | CNY | 1.3091 | 1.3545 | 1.2939 | 1.3455 | 1.3455 | +0.055 (+4.23%) | 11,147,640 |
