| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 4.3992 | 4.4392 | 4.3032 | 4.3152 | 4.3152 | -0.112 (-2.53%) | 4,235,048 |
| 25 May 2009 | CNY | 4.1513 | 4.4712 | 4.1433 | 4.4272 | 4.4272 | +0.06 (+1.37%) | 5,048,977 |
| 22 May 2009 | CNY | 4.3352 | 4.4712 | 4.2792 | 4.3672 | 4.3672 | 0.0 (0.0%) | 3,851,664 |
| 21 May 2009 | CNY | 4.4992 | 4.5192 | 4.3192 | 4.3672 | 4.3672 | -0.172 (-3.79%) | 8,298,587 |
| 20 May 2009 | CNY | 4.5792 | 4.6272 | 4.4632 | 4.5392 | 4.5392 | -0.06 (-1.30%) | 6,675,717 |
| 19 May 2009 | CNY | 4.5952 | 4.7072 | 4.5792 | 4.5992 | 4.5992 | +0.024 (+0.52%) | 6,524,373 |
| 18 May 2009 | CNY | 4.7072 | 4.7072 | 4.5072 | 4.5752 | 4.5752 | -0.096 (-2.06%) | 6,416,006 |
| 15 May 2009 | CNY | 4.7152 | 4.7951 | 4.6512 | 4.6712 | 4.6712 | -0.064 (-1.35%) | 7,208,711 |
| 14 May 2009 | CNY | 4.6392 | 4.8351 | 4.5992 | 4.7352 | 4.7352 | +0.016 (+0.34%) | 7,858,131 |
| 13 May 2009 | CNY | 4.7192 | 4.7431 | 4.6032 | 4.7192 | 4.7192 | -0.008 (-0.17%) | 7,806,756 |
| 12 May 2009 | CNY | 4.5152 | 4.7391 | 4.4392 | 4.7272 | 4.7272 | +0.124 (+2.69%) | 8,730,203 |
| 11 May 2009 | CNY | 4.9791 | 4.9831 | 4.5992 | 4.6032 | 4.6032 | -0.316 (-6.42%) | 16,505,864 |
| 8 May 2009 | CNY | 4.5552 | 4.9831 | 4.5112 | 4.9191 | 4.9191 | +0.372 (+8.18%) | 19,515,884 |
| 7 May 2009 | CNY | 4.7711 | 4.7991 | 4.4392 | 4.5472 | 4.5472 | -0.212 (-4.45%) | 12,285,011 |
| 6 May 2009 | CNY | 4.7192 | 4.8391 | 4.5792 | 4.7591 | 4.7591 | +0.048 (+1.02%) | 12,838,485 |
| 5 May 2009 | CNY | 4.4072 | 4.7791 | 4.4072 | 4.7112 | 4.7112 | +0.324 (+7.39%) | 12,055,892 |
| 4 May 2009 | CNY | 4.2712 | 4.4712 | 4.2712 | 4.3872 | 4.3872 | +0.14 (+3.30%) | 9,874,376 |
| 30 Apr 2009 | CNY | 4.2472 | 4.4232 | 4.1793 | 4.2472 | 4.2472 | 0.0 (0.0%) | 8,800,068 |
| 29 Apr 2009 | CNY | 4.0753 | 4.3032 | 4.0713 | 4.2472 | 4.2472 | +0.096 (+2.31%) | 6,754,997 |
| 28 Apr 2009 | CNY | 3.9833 | 4.1553 | 3.9313 | 4.1513 | 4.1513 | +0.148 (+3.70%) | 6,204,450 |
| 27 Apr 2009 | CNY | 4.3472 | 4.3512 | 3.9953 | 4.0033 | 4.0033 | -0.372 (-8.50%) | 8,825,727 |
| 24 Apr 2009 | CNY | 4.5032 | 4.5952 | 4.3512 | 4.3752 | 4.3752 | -0.08 (-1.80%) | 6,824,647 |
| 23 Apr 2009 | CNY | 4.6592 | 4.6592 | 4.3232 | 4.4552 | 4.4552 | -0.356 (-7.40%) | 11,074,783 |
| 22 Apr 2009 | CNY | 5.2791 | 5.2791 | 4.7991 | 4.8111 | 4.8111 | -0.516 (-9.68%) | 20,190,843 |
| 21 Apr 2009 | CNY | 5.0391 | 5.439 | 4.8391 | 5.327 | 5.327 | +0.304 (+6.05%) | 22,721,999 |
| 20 Apr 2009 | CNY | 4.9431 | 5.1431 | 4.8231 | 5.0231 | 5.0231 | +0.092 (+1.87%) | 21,525,228 |
| 17 Apr 2009 | CNY | 4.5472 | 4.9831 | 4.5392 | 4.9311 | 4.9311 | +0.392 (+8.63%) | 30,118,124 |
| 16 Apr 2009 | CNY | 4.4992 | 4.5592 | 4.4032 | 4.5392 | 4.5392 | +0.044 (+0.98%) | 10,902,584 |
| 15 Apr 2009 | CNY | 4.6152 | 4.6152 | 4.3992 | 4.4952 | 4.4952 | -0.12 (-2.60%) | 13,609,512 |
| 14 Apr 2009 | CNY | 4.4992 | 4.6672 | 4.4512 | 4.6152 | 4.6152 | +0.164 (+3.68%) | 14,469,532 |
