| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 4.1832 | 4.2519 | 4.1374 | 4.1527 | 4.1527 | -0.053 (-1.27%) | 4,408,841 |
| 4 Jun 2009 | CNY | 4.397 | 4.397 | 4.1603 | 4.2061 | 4.2061 | -0.145 (-3.33%) | 6,144,000 |
| 3 Jun 2009 | CNY | 4.2443 | 4.4122 | 4.2214 | 4.3511 | 4.3511 | +0.092 (+2.15%) | 5,078,597 |
| 2 Jun 2009 | CNY | 4.1985 | 4.313 | 4.1527 | 4.2595 | 4.2595 | +0.084 (+2.01%) | 4,529,290 |
| 1 Jun 2009 | CNY | 4.1221 | 4.2137 | 4.1221 | 4.1756 | 4.1756 | +0.061 (+1.48%) | 3,401,277 |
| 27 May 2009 | CNY | 4.145 | 4.1756 | 4.0992 | 4.1145 | 4.1145 | -0.015 (-0.37%) | 2,647,099 |
| 26 May 2009 | CNY | 4.1832 | 4.2443 | 4.1221 | 4.1298 | 4.1298 | +0.038 (+0.93%) | 3,867,878 |
| 25 May 2009 | CNY | 3.9618 | 4.1603 | 3.9618 | 4.0916 | 4.0916 | -0.084 (-2.01%) | 3,738,291 |
| 21 May 2009 | CNY | 4.2443 | 4.2595 | 4.084 | 4.1756 | 4.1756 | -0.099 (-2.32%) | 5,467,630 |
| 20 May 2009 | CNY | 4.4122 | 4.4275 | 4.2595 | 4.2748 | 4.2748 | -0.16 (-3.61%) | 5,581,274 |
| 19 May 2009 | CNY | 4.5344 | 4.542 | 4.3588 | 4.4351 | 4.4351 | -0.015 (-0.34%) | 10,625,934 |
| 18 May 2009 | CNY | 4.229 | 4.4733 | 4.0458 | 4.4504 | 4.4504 | +0.229 (+5.42%) | 10,501,177 |
| 15 May 2009 | CNY | 4.1756 | 4.313 | 4.1374 | 4.2214 | 4.2214 | +0.038 (+0.91%) | 6,234,407 |
| 14 May 2009 | CNY | 4.0534 | 4.1985 | 4.0534 | 4.1832 | 4.1832 | +0.069 (+1.67%) | 6,705,166 |
| 13 May 2009 | CNY | 4.0916 | 4.1832 | 4.0153 | 4.1145 | 4.1145 | -0.076 (-1.82%) | 9,036,197 |
| 12 May 2009 | CNY | 3.9847 | 4.1985 | 3.8626 | 4.1908 | 4.1908 | +0.145 (+3.58%) | 16,582,745 |
| 11 May 2009 | CNY | 4.4122 | 4.4504 | 4.0382 | 4.0458 | 4.0458 | -0.359 (-8.15%) | 8,788,707 |
| 8 May 2009 | CNY | 4.4046 | 4.5649 | 4.2443 | 4.4046 | 4.4046 | 0.0 (0.0%) | 10,593,664 |
| 7 May 2009 | CNY | 4.2061 | 4.5802 | 4.1527 | 4.4046 | 4.4046 | +0.153 (+3.59%) | 15,761,422 |
| 6 May 2009 | CNY | 4.0229 | 4.3206 | 3.9695 | 4.2519 | 4.2519 | +0.206 (+5.09%) | 13,165,223 |
| 5 May 2009 | CNY | 3.8244 | 4.084 | 3.8015 | 4.0458 | 4.0458 | +0.221 (+5.79%) | 12,045,385 |
| 4 May 2009 | CNY | 3.6947 | 3.8473 | 3.687 | 3.8244 | 3.8244 | +0.153 (+4.16%) | 4,161,051 |
| 30 Apr 2009 | CNY | 3.626 | 3.7252 | 3.626 | 3.6718 | 3.6718 | -0.008 (-0.21%) | 3,773,550 |
| 29 Apr 2009 | CNY | 3.6412 | 3.7023 | 3.5725 | 3.6794 | 3.6794 | +0.053 (+1.47%) | 3,562,829 |
| 28 Apr 2009 | CNY | 3.5573 | 3.626 | 3.5267 | 3.626 | 3.626 | +0.069 (+1.93%) | 1,799,600 |
| 27 Apr 2009 | CNY | 3.5878 | 3.6641 | 3.5038 | 3.5573 | 3.5573 | -0.084 (-2.30%) | 3,026,950 |
| 24 Apr 2009 | CNY | 3.7405 | 3.7634 | 3.6031 | 3.6412 | 3.6412 | -0.099 (-2.65%) | 3,057,211 |
| 23 Apr 2009 | CNY | 3.7252 | 3.7634 | 3.6412 | 3.7405 | 3.7405 | 0.0 (0.0%) | 3,674,485 |
| 22 Apr 2009 | CNY | 3.9695 | 4.0229 | 3.7405 | 3.7405 | 3.7405 | -0.214 (-5.40%) | 5,863,015 |
| 21 Apr 2009 | CNY | 3.9695 | 4.0382 | 3.8626 | 3.9542 | 3.9542 | -0.084 (-2.08%) | 7,004,131 |
