| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | CNY | 6.4183 | 6.6506 | 6.3099 | 6.3409 | 6.3409 | -0.023 (-0.36%) | 4,256,953 |
| 25 May 2009 | CNY | 5.8454 | 6.3641 | 5.8454 | 6.3641 | 6.3641 | +0.302 (+4.98%) | 5,336,913 |
| 22 May 2009 | CNY | 5.706 | 6.0699 | 5.6673 | 6.0622 | 6.0622 | +0.279 (+4.82%) | 3,616,458 |
| 21 May 2009 | CNY | 6.1164 | 6.1164 | 5.7834 | 5.7834 | 5.7834 | -0.302 (-4.96%) | 4,720,178 |
| 20 May 2009 | CNY | 6.1783 | 6.2557 | 6.0776 | 6.0854 | 6.0854 | -0.17 (-2.72%) | 3,483,327 |
| 19 May 2009 | CNY | 6.2325 | 6.4725 | 6.0157 | 6.2557 | 6.2557 | 0.0 (0.0%) | 5,022,867 |
| 18 May 2009 | CNY | 6.3486 | 6.3486 | 6.0622 | 6.2557 | 6.2557 | -0.124 (-1.94%) | 4,974,956 |
| 15 May 2009 | CNY | 6.3641 | 6.5035 | 6.2325 | 6.3796 | 6.3796 | +0.07 (+1.10%) | 2,987,514 |
| 14 May 2009 | CNY | 6.1164 | 6.4183 | 5.9228 | 6.3099 | 6.3099 | +0.124 (+2.00%) | 3,388,596 |
| 13 May 2009 | CNY | 5.8996 | 6.2712 | 5.8996 | 6.186 | 6.186 | +0.217 (+3.63%) | 4,195,793 |
| 12 May 2009 | CNY | 5.8454 | 6.0854 | 5.7912 | 5.9693 | 5.9693 | +0.008 (+0.13%) | 9,700,877 |
| 11 May 2009 | CNY | 5.9615 | 5.9615 | 5.8454 | 5.9615 | 5.9615 | +0.286 (+5.05%) | 2,024,790 |
| 8 May 2009 | CNY | 5.5589 | 5.675 | 5.4273 | 5.675 | 5.675 | +0.387 (+7.32%) | 3,489,116 |
| 7 May 2009 | CNY | 5.5667 | 5.6363 | 5.2879 | 5.2879 | 5.2879 | -0.279 (-5.01%) | 10,552,655 |
| 6 May 2009 | CNY | 5.5589 | 5.5667 | 5.3808 | 5.5667 | 5.5667 | +0.263 (+4.96%) | 12,462,829 |
| 5 May 2009 | CNY | 5.0324 | 5.3034 | 4.955 | 5.3034 | 5.3034 | +0.256 (+5.06%) | 6,235,549 |
| 4 May 2009 | CNY | 5.1331 | 5.1331 | 4.9008 | 5.0479 | 5.0479 | 0.0 (0.0%) | 7,712,718 |
| 30 Apr 2009 | CNY | 5.0789 | 5.1873 | 4.9628 | 5.0479 | 5.0479 | +0.101 (+2.03%) | 7,137,395 |
| 29 Apr 2009 | CNY | 4.6608 | 4.9473 | 4.6608 | 4.9473 | 4.9473 | +0.232 (+4.93%) | 6,571,978 |
| 28 Apr 2009 | CNY | 4.7692 | 4.9086 | 4.715 | 4.715 | 4.715 | -0.248 (-4.99%) | 4,906,918 |
| 27 Apr 2009 | CNY | 5.2183 | 5.3034 | 4.9628 | 4.9628 | 4.9628 | -0.263 (-5.04%) | 6,325,296 |
| 24 Apr 2009 | CNY | 5.2337 | 5.4041 | 5.0015 | 5.226 | 5.226 | -0.015 (-0.30%) | 11,766,849 |
| 23 Apr 2009 | CNY | 5.2415 | 5.2415 | 5.0015 | 5.2415 | 5.2415 | +0.248 (+4.96%) | 15,847,569 |
| 22 Apr 2009 | CNY | 4.9937 | 4.9937 | 4.9937 | 4.9937 | 4.9937 | +0.24 (+5.05%) | 289,715 |
| 21 Apr 2009 | CNY | 4.7537 | 4.7537 | 4.7537 | 4.7537 | 4.7537 | +0.225 (+4.96%) | 381,253 |
| 20 Apr 2009 | CNY | 4.5292 | 4.5292 | 4.5292 | 4.5292 | 4.5292 | +0.217 (+5.03%) | 213,334 |
| 17 Apr 2009 | CNY | 4.3124 | 4.3124 | 4.3124 | 4.3124 | 4.3124 | +0.209 (+5.09%) | 90,228 |
| 16 Apr 2009 | CNY | 4.1034 | 4.1034 | 4.1034 | 4.1034 | 4.1034 | +0.194 (+4.95%) | 7,362 |
| 15 Apr 2009 | CNY | 3.9098 | 3.9098 | 3.9098 | 3.9098 | 3.9098 | +0.186 (+4.99%) | 56,850 |
| 25 Mar 2009 | CNY | 3.6543 | 3.8169 | 3.6234 | 3.724 | 3.724 | +0.077 (+2.12%) | 4,297,853 |
