| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | CNY | 3.0278 | 3.0451 | 2.9792 | 3.0104 | 3.0104 | -0.017 (-0.57%) | 11,822,783 |
| 9 Jun 2009 | CNY | 3.0035 | 3.0347 | 2.9097 | 3.0278 | 3.0278 | +0.01 (+0.34%) | 13,459,769 |
| 8 Jun 2009 | CNY | 2.9444 | 3.0347 | 2.9444 | 3.0174 | 3.0174 | +0.087 (+2.96%) | 18,499,253 |
| 5 Jun 2009 | CNY | 2.9236 | 2.9375 | 2.8924 | 2.9306 | 2.9306 | +0.031 (+1.08%) | 7,995,983 |
| 4 Jun 2009 | CNY | 2.9479 | 2.9479 | 2.8681 | 2.8993 | 2.8993 | -0.062 (-2.11%) | 8,423,654 |
| 3 Jun 2009 | CNY | 2.8785 | 2.9896 | 2.8715 | 2.9618 | 2.9618 | +0.08 (+2.77%) | 12,581,176 |
| 2 Jun 2009 | CNY | 2.8819 | 2.9132 | 2.8368 | 2.8819 | 2.8819 | +0.021 (+0.73%) | 9,950,304 |
| 1 Jun 2009 | CNY | 2.8646 | 2.8889 | 2.816 | 2.8611 | 2.8611 | +0.021 (+0.73%) | 7,960,700 |
| 27 May 2009 | CNY | 2.8333 | 2.8958 | 2.8125 | 2.8403 | 2.8403 | +0.014 (+0.49%) | 5,967,331 |
| 26 May 2009 | CNY | 2.8299 | 2.8854 | 2.8264 | 2.8264 | 2.8264 | -0.021 (-0.73%) | 7,115,892 |
| 25 May 2009 | CNY | 2.8368 | 2.8646 | 2.7257 | 2.8472 | 2.8472 | -0.035 (-1.20%) | 7,518,856 |
| 22 May 2009 | CNY | 2.8854 | 2.9549 | 2.8646 | 2.8819 | 2.8819 | -0.042 (-1.43%) | 6,930,550 |
| 21 May 2009 | CNY | 3 | 3.0451 | 2.8993 | 2.9236 | 2.9236 | -0.108 (-3.55%) | 10,846,661 |
| 20 May 2009 | CNY | 3.0139 | 3.0799 | 2.9444 | 3.0313 | 3.0313 | +0.042 (+1.39%) | 18,782,187 |
| 19 May 2009 | CNY | 2.9757 | 2.9965 | 2.9375 | 2.9896 | 2.9896 | +0.014 (+0.47%) | 9,723,608 |
| 18 May 2009 | CNY | 2.9965 | 3.0174 | 2.9028 | 2.9757 | 2.9757 | +0.028 (+0.94%) | 6,453,950 |
| 14 May 2009 | CNY | 2.9792 | 2.9965 | 2.9236 | 2.9479 | 2.9479 | -0.073 (-2.41%) | 7,611,799 |
| 13 May 2009 | CNY | 3.0035 | 3.0347 | 2.9444 | 3.0208 | 3.0208 | +0.028 (+0.93%) | 8,380,419 |
| 12 May 2009 | CNY | 2.8472 | 3.0035 | 2.8368 | 2.9931 | 2.9931 | +0.066 (+2.25%) | 9,569,456 |
| 11 May 2009 | CNY | 3.0903 | 3.1667 | 2.9063 | 2.9271 | 2.9271 | -0.156 (-5.07%) | 15,495,001 |
| 8 May 2009 | CNY | 3.125 | 3.1424 | 2.9965 | 3.0833 | 3.0833 | -0.108 (-3.38%) | 20,270,188 |
| 7 May 2009 | CNY | 2.9132 | 3.2014 | 2.9132 | 3.191 | 3.191 | +0.281 (+9.67%) | 43,252,024 |
| 6 May 2009 | CNY | 2.9271 | 2.9271 | 2.8715 | 2.9097 | 2.9097 | +0.003 (+0.12%) | 11,870,441 |
| 5 May 2009 | CNY | 2.9271 | 2.9375 | 2.8646 | 2.9063 | 2.9063 | +0.007 (+0.24%) | 10,761,379 |
| 4 May 2009 | CNY | 2.8472 | 2.9097 | 2.8403 | 2.8993 | 2.8993 | +0.052 (+1.83%) | 14,187,631 |
| 30 Apr 2009 | CNY | 2.7743 | 2.8993 | 2.7604 | 2.8472 | 2.8472 | +0.083 (+3.01%) | 9,400,302 |
| 29 Apr 2009 | CNY | 2.684 | 2.7847 | 2.684 | 2.7639 | 2.7639 | +0.059 (+2.18%) | 5,657,506 |
| 28 Apr 2009 | CNY | 2.6701 | 2.7431 | 2.6424 | 2.7049 | 2.7049 | +0.011 (+0.39%) | 4,895,424 |
| 27 Apr 2009 | CNY | 2.7778 | 2.8125 | 2.691 | 2.6944 | 2.6944 | -0.062 (-2.27%) | 5,953,152 |
| 24 Apr 2009 | CNY | 2.8056 | 2.8333 | 2.7326 | 2.7569 | 2.7569 | -0.028 (-1.00%) | 7,265,301 |
