| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 8.8384 | 8.8384 | 8.5151 | 8.7091 | 8.7091 | -0.093 (-1.06%) | 7,672,869 |
| 15 May 2009 | CNY | 8.7019 | 8.8959 | 8.6588 | 8.8025 | 8.8025 | +0.165 (+1.91%) | 12,841,618 |
| 14 May 2009 | CNY | 8.5726 | 8.6732 | 8.5151 | 8.6372 | 8.6372 | +0.007 (+0.08%) | 8,608,240 |
| 13 May 2009 | CNY | 8.7522 | 8.8312 | 8.5582 | 8.63 | 8.63 | -0.129 (-1.48%) | 12,844,034 |
| 12 May 2009 | CNY | 8.4432 | 8.7666 | 8.357 | 8.7594 | 8.7594 | +0.237 (+2.78%) | 11,484,124 |
| 11 May 2009 | CNY | 8.9821 | 9.0181 | 8.5151 | 8.5223 | 8.5223 | -0.453 (-5.04%) | 16,949,595 |
| 8 May 2009 | CNY | 8.8959 | 9.2193 | 8.6947 | 8.975 | 8.975 | 0.0 (0.0%) | 22,210,135 |
| 7 May 2009 | CNY | 9.3414 | 9.3845 | 8.8959 | 8.975 | 8.975 | -0.287 (-3.10%) | 18,885,568 |
| 6 May 2009 | CNY | 9.2049 | 9.2696 | 9.0899 | 9.2624 | 9.2624 | +0.036 (+0.39%) | 21,219,959 |
| 5 May 2009 | CNY | 9.248 | 9.3127 | 9.0756 | 9.2265 | 9.2265 | -0.021 (-0.23%) | 18,775,466 |
| 4 May 2009 | CNY | 9.1259 | 9.3414 | 9.0756 | 9.248 | 9.248 | +0.201 (+2.22%) | 25,658,140 |
| 30 Apr 2009 | CNY | 8.7809 | 9.1762 | 8.7809 | 9.0468 | 9.0468 | +0.374 (+4.31%) | 35,887,362 |
| 29 Apr 2009 | CNY | 8.4073 | 8.745 | 8.4001 | 8.6732 | 8.6732 | +0.223 (+2.64%) | 14,485,178 |
| 28 Apr 2009 | CNY | 8.1558 | 8.4576 | 8.127 | 8.4504 | 8.4504 | +0.259 (+3.16%) | 9,735,844 |
| 27 Apr 2009 | CNY | 8.6085 | 8.7594 | 8.1199 | 8.1917 | 8.1917 | -0.46 (-5.32%) | 13,912,035 |
| 24 Apr 2009 | CNY | 8.7738 | 8.9462 | 8.6444 | 8.6516 | 8.6516 | +0.007 (+0.08%) | 21,275,504 |
| 23 Apr 2009 | CNY | 8.2636 | 8.6803 | 8.2276 | 8.6444 | 8.6444 | +0.309 (+3.71%) | 14,985,310 |
| 22 Apr 2009 | CNY | 8.9247 | 8.9678 | 8.2851 | 8.3354 | 8.3354 | -0.575 (-6.45%) | 23,393,341 |
| 20 Apr 2009 | CNY | 8.8025 | 9.1618 | 8.7306 | 8.9103 | 8.9103 | +0.086 (+0.98%) | 21,806,483 |
| 17 Apr 2009 | CNY | 9.1977 | 9.1977 | 8.7306 | 8.8241 | 8.8241 | -0.453 (-4.88%) | 24,940,088 |
| 16 Apr 2009 | CNY | 9.7366 | 9.7654 | 9.2552 | 9.2768 | 9.2768 | -0.374 (-3.87%) | 29,700,446 |
| 15 Apr 2009 | CNY | 9.4133 | 9.6792 | 9.0899 | 9.6504 | 9.6504 | +0.366 (+3.95%) | 41,269,006 |
| 14 Apr 2009 | CNY | 9.054 | 9.3414 | 8.9678 | 9.2839 | 9.2839 | +0.316 (+3.52%) | 37,417,356 |
| 13 Apr 2009 | CNY | 9.054 | 9.1905 | 8.8384 | 8.9678 | 8.9678 | +0.036 (+0.40%) | 34,486,413 |
| 10 Apr 2009 | CNY | 8.7235 | 9.054 | 8.7235 | 8.9318 | 8.9318 | +0.374 (+4.37%) | 47,229,756 |
| 9 Apr 2009 | CNY | 8.3354 | 8.6229 | 8.1199 | 8.5582 | 8.5582 | +0.295 (+3.57%) | 33,953,153 |
| 8 Apr 2009 | CNY | 8.2995 | 8.5007 | 8.2636 | 8.2636 | 8.2636 | -0.043 (-0.52%) | 22,877,451 |
| 7 Apr 2009 | CNY | 8.2636 | 8.4001 | 8.1414 | 8.3067 | 8.3067 | -0.05 (-0.60%) | 18,968,562 |
| 3 Apr 2009 | CNY | 8.6875 | 8.7306 | 8.2995 | 8.357 | 8.357 | -0.273 (-3.16%) | 21,895,864 |
| 2 Apr 2009 | CNY | 8.5438 | 8.8025 | 8.5366 | 8.63 | 8.63 | +0.144 (+1.69%) | 29,649,406 |
