| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | CNY | 8.5 | 8.6 | 8.25 | 8.38 | 8.38 | -0.12 (-1.41%) | 5,906,150 |
| 18 Jun 2009 | CNY | 8.74 | 8.75 | 8.46 | 8.5 | 8.5 | -0.27 (-3.08%) | 5,525,933 |
| 17 Jun 2009 | CNY | 8.81 | 8.85 | 8.54 | 8.77 | 8.77 | -0.03 (-0.34%) | 5,023,587 |
| 16 Jun 2009 | CNY | 8.67 | 8.88 | 8.66 | 8.8 | 8.8 | +0.08 (+0.92%) | 7,913,176 |
| 15 Jun 2009 | CNY | 8.5 | 8.82 | 8.42 | 8.72 | 8.72 | +0.32 (+3.81%) | 7,390,228 |
| 12 Jun 2009 | CNY | 8.49 | 8.5 | 8.32 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,729,168 |
| 11 Jun 2009 | CNY | 8.14 | 8.51 | 8.14 | 8.48 | 8.48 | +0.33 (+4.05%) | 13,567,216 |
| 10 Jun 2009 | CNY | 8.08 | 8.22 | 8.06 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,764,300 |
| 9 Jun 2009 | CNY | 8.1 | 8.18 | 7.98 | 8.14 | 8.14 | +0.05 (+0.62%) | 4,292,820 |
| 8 Jun 2009 | CNY | 8.22 | 8.36 | 8.05 | 8.09 | 8.09 | -0.13 (-1.58%) | 4,865,576 |
| 5 Jun 2009 | CNY | 8.4 | 8.4 | 8.2 | 8.22 | 8.22 | -0.09 (-1.08%) | 3,295,450 |
| 4 Jun 2009 | CNY | 8.4 | 8.5 | 8.06 | 8.31 | 8.31 | +0.08 (+0.97%) | 9,639,977 |
| 3 Jun 2009 | CNY | 7.85 | 8.23 | 7.77 | 8.23 | 8.23 | +0.39 (+4.97%) | 11,540,754 |
| 2 Jun 2009 | CNY | 7.7 | 7.92 | 7.69 | 7.84 | 7.84 | +0.14 (+1.82%) | 4,676,621 |
| 1 Jun 2009 | CNY | 7.78 | 7.85 | 7.65 | 7.7 | 7.7 | -0.06 (-0.77%) | 3,362,425 |
| 27 May 2009 | CNY | 7.5 | 7.86 | 7.5 | 7.76 | 7.76 | +0.23 (+3.05%) | 4,093,954 |
| 26 May 2009 | CNY | 7.39 | 7.55 | 7.38 | 7.53 | 7.53 | +0.14 (+1.89%) | 3,519,303 |
| 25 May 2009 | CNY | 7.36 | 7.52 | 7.2 | 7.39 | 7.39 | -0.11 (-1.47%) | 3,825,759 |
| 22 May 2009 | CNY | 7.4 | 7.51 | 7.35 | 7.5 | 7.5 | +0.11 (+1.49%) | 2,044,204 |
| 21 May 2009 | CNY | 7.46 | 7.6 | 7.34 | 7.39 | 7.39 | -0.2 (-2.64%) | 3,027,700 |
| 20 May 2009 | CNY | 7.6 | 7.71 | 7.51 | 7.59 | 7.59 | -0.03 (-0.39%) | 2,742,571 |
| 19 May 2009 | CNY | 7.71 | 7.82 | 7.54 | 7.62 | 7.62 | -0.08 (-1.04%) | 3,475,110 |
| 18 May 2009 | CNY | 7.85 | 7.85 | 7.5 | 7.7 | 7.7 | -0.11 (-1.41%) | 3,325,617 |
| 15 May 2009 | CNY | 7.78 | 8.05 | 7.72 | 7.81 | 7.81 | +0.07 (+0.90%) | 3,306,537 |
| 14 May 2009 | CNY | 7.5 | 7.75 | 7.5 | 7.74 | 7.74 | +0.13 (+1.71%) | 2,696,057 |
| 13 May 2009 | CNY | 7.46 | 7.77 | 7.45 | 7.61 | 7.61 | +0.16 (+2.15%) | 3,414,248 |
| 12 May 2009 | CNY | 7.3 | 7.45 | 7.25 | 7.45 | 7.45 | 0.0 (0.0%) | 3,420,416 |
| 11 May 2009 | CNY | 7.7 | 7.86 | 7.43 | 7.45 | 7.45 | -0.24 (-3.12%) | 3,816,896 |
| 7 May 2009 | CNY | 7.76 | 7.9 | 7.49 | 7.69 | 7.69 | -0.1 (-1.28%) | 5,145,438 |
| 6 May 2009 | CNY | 7.73 | 7.95 | 7.71 | 7.79 | 7.79 | +0.08 (+1.04%) | 4,656,356 |
