| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2009 | CNY | 6.29 | 6.7 | 6.23 | 6.46 | 6.46 | +0.25 (+4.03%) | 17,198,591 |
| 13 May 2009 | CNY | 5.98 | 6.25 | 5.85 | 6.21 | 6.21 | +0.27 (+4.55%) | 8,096,643 |
| 12 May 2009 | CNY | 5.9 | 5.95 | 5.8 | 5.94 | 5.94 | +0.11 (+1.89%) | 2,439,464 |
| 11 May 2009 | CNY | 6.1 | 6.14 | 5.8 | 5.83 | 5.83 | -0.26 (-4.27%) | 4,587,763 |
| 8 May 2009 | CNY | 6.18 | 6.26 | 5.94 | 6.09 | 6.09 | -0.09 (-1.46%) | 5,998,964 |
| 7 May 2009 | CNY | 6.05 | 6.22 | 6.04 | 6.18 | 6.18 | +0.09 (+1.48%) | 7,104,594 |
| 6 May 2009 | CNY | 6 | 6.1 | 5.95 | 6.09 | 6.09 | +0.03 (+0.50%) | 3,876,121 |
| 5 May 2009 | CNY | 5.98 | 6.08 | 5.9 | 6.06 | 6.06 | +0.09 (+1.51%) | 3,656,466 |
| 4 May 2009 | CNY | 5.78 | 6.02 | 5.71 | 5.97 | 5.97 | +0.22 (+3.83%) | 3,471,147 |
| 30 Apr 2009 | CNY | 5.73 | 5.84 | 5.65 | 5.75 | 5.75 | +0.03 (+0.52%) | 2,793,909 |
| 29 Apr 2009 | CNY | 5.59 | 5.75 | 5.58 | 5.72 | 5.72 | +0.13 (+2.33%) | 2,419,996 |
| 28 Apr 2009 | CNY | 5.48 | 5.67 | 5.45 | 5.59 | 5.59 | +0.05 (+0.90%) | 1,693,143 |
| 27 Apr 2009 | CNY | 5.8 | 5.84 | 5.5 | 5.54 | 5.54 | -0.3 (-5.14%) | 2,708,631 |
| 24 Apr 2009 | CNY | 5.89 | 5.92 | 5.74 | 5.84 | 5.84 | -0.06 (-1.02%) | 3,288,694 |
| 23 Apr 2009 | CNY | 5.65 | 5.93 | 5.51 | 5.9 | 5.9 | +0.2 (+3.51%) | 5,399,403 |
| 22 Apr 2009 | CNY | 6.06 | 6.2 | 5.55 | 5.7 | 5.7 | -0.33 (-5.47%) | 7,473,171 |
| 21 Apr 2009 | CNY | 6.15 | 6.17 | 5.9 | 6.03 | 6.03 | -0.16 (-2.58%) | 7,237,983 |
| 20 Apr 2009 | CNY | 6 | 6.25 | 5.9 | 6.19 | 6.19 | +0.15 (+2.48%) | 7,892,567 |
| 17 Apr 2009 | CNY | 6.3 | 6.3 | 5.9 | 6.04 | 6.04 | -0.33 (-5.18%) | 11,860,237 |
| 16 Apr 2009 | CNY | 6.6 | 6.6 | 6.28 | 6.37 | 6.37 | -0.32 (-4.78%) | 16,241,890 |
| 15 Apr 2009 | CNY | 6.1 | 6.69 | 6.1 | 6.69 | 6.69 | +0.61 (+10.03%) | 23,952,940 |
| 14 Apr 2009 | CNY | 5.98 | 6.16 | 5.81 | 6.08 | 6.08 | +0.07 (+1.16%) | 11,051,785 |
| 13 Apr 2009 | CNY | 5.88 | 6.1 | 5.73 | 6.01 | 6.01 | +0.16 (+2.74%) | 10,874,951 |
| 10 Apr 2009 | CNY | 5.79 | 6.03 | 5.63 | 5.85 | 5.85 | +0.06 (+1.04%) | 16,122,348 |
| 9 Apr 2009 | CNY | 5.28 | 5.79 | 5.16 | 5.79 | 5.79 | +0.53 (+10.08%) | 16,056,828 |
| 8 Apr 2009 | CNY | 5.2 | 5.46 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 7,955,291 |
| 7 Apr 2009 | CNY | 5.14 | 5.29 | 5.12 | 5.2 | 5.2 | +0.07 (+1.36%) | 3,211,681 |
| 3 Apr 2009 | CNY | 5.45 | 5.5 | 5.12 | 5.13 | 5.13 | -0.27 (-5%) | 6,567,399 |
| 2 Apr 2009 | CNY | 5.32 | 5.57 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 9,469,704 |
| 1 Apr 2009 | CNY | 5.36 | 5.39 | 5.23 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,029,475 |
