| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | CNY | 6.47 | 6.51 | 6.24 | 6.26 | 6.26 | -0.19 (-2.95%) | 12,740,130 |
| 4 Jun 2009 | CNY | 6.21 | 6.48 | 6.15 | 6.45 | 6.45 | +0.21 (+3.37%) | 17,051,191 |
| 3 Jun 2009 | CNY | 6.28 | 6.33 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 10,809,650 |
| 2 Jun 2009 | CNY | 6.45 | 6.47 | 6.22 | 6.29 | 6.29 | -0.09 (-1.41%) | 12,560,009 |
| 1 Jun 2009 | CNY | 6.3 | 6.55 | 6.23 | 6.38 | 6.38 | +0.13 (+2.08%) | 15,372,364 |
| 27 May 2009 | CNY | 6.44 | 6.49 | 6.12 | 6.25 | 6.25 | -0.16 (-2.50%) | 14,865,819 |
| 26 May 2009 | CNY | 6.44 | 6.59 | 6.31 | 6.41 | 6.41 | -0.06 (-0.93%) | 14,383,310 |
| 25 May 2009 | CNY | 6.35 | 6.52 | 6.1 | 6.47 | 6.47 | -0.02 (-0.31%) | 18,784,952 |
| 22 May 2009 | CNY | 6.78 | 6.78 | 6.45 | 6.49 | 6.49 | -0.21 (-3.13%) | 21,302,784 |
| 21 May 2009 | CNY | 6.37 | 6.97 | 6.28 | 6.7 | 6.7 | +0.33 (+5.18%) | 34,856,569 |
| 20 May 2009 | CNY | 6.2 | 6.57 | 6.1 | 6.37 | 6.37 | +0.14 (+2.25%) | 32,265,780 |
| 19 May 2009 | CNY | 6.18 | 6.58 | 5.98 | 6.23 | 6.23 | +0.02 (+0.32%) | 43,462,082 |
| 18 May 2009 | CNY | 5.69 | 6.23 | 5.69 | 6.21 | 6.21 | +0.55 (+9.72%) | 46,377,213 |
| 15 May 2009 | CNY | 5.72 | 5.82 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 15,113,919 |
| 14 May 2009 | CNY | 5.46 | 5.83 | 5.43 | 5.7 | 5.7 | +0.13 (+2.33%) | 24,685,988 |
| 13 May 2009 | CNY | 5.56 | 5.75 | 5.41 | 5.57 | 5.57 | +0.02 (+0.36%) | 21,589,622 |
| 12 May 2009 | CNY | 5.26 | 5.56 | 5.23 | 5.55 | 5.55 | +0.22 (+4.13%) | 25,311,917 |
| 11 May 2009 | CNY | 5.96 | 5.96 | 5.3 | 5.33 | 5.33 | -0.46 (-7.94%) | 55,498,303 |
| 8 May 2009 | CNY | 5.26 | 5.79 | 5.2 | 5.79 | 5.79 | +0.53 (+10.08%) | 38,118,022 |
| 7 May 2009 | CNY | 5.44 | 5.44 | 5.14 | 5.26 | 5.26 | -0.16 (-2.95%) | 18,938,516 |
| 6 May 2009 | CNY | 5.28 | 5.46 | 5.1 | 5.42 | 5.42 | +0.14 (+2.65%) | 28,271,864 |
| 5 May 2009 | CNY | 5.18 | 5.35 | 5.13 | 5.28 | 5.28 | +0.16 (+3.13%) | 24,822,177 |
| 4 May 2009 | CNY | 4.98 | 5.28 | 4.98 | 5.12 | 5.12 | +0.18 (+3.64%) | 17,302,606 |
| 30 Apr 2009 | CNY | 5.03 | 5.1 | 4.91 | 4.94 | 4.94 | +0.06 (+1.23%) | 13,378,257 |
| 28 Apr 2009 | CNY | 4.75 | 4.9 | 4.73 | 4.88 | 4.88 | +0.08 (+1.67%) | 7,649,933 |
| 27 Apr 2009 | CNY | 4.74 | 4.86 | 4.66 | 4.8 | 4.8 | +0.06 (+1.27%) | 7,924,219 |
| 24 Apr 2009 | CNY | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | -0.09 (-1.86%) | 8,865,466 |
| 23 Apr 2009 | CNY | 4.76 | 4.87 | 4.7 | 4.83 | 4.83 | +0.02 (+0.42%) | 8,062,999 |
| 22 Apr 2009 | CNY | 5.15 | 5.2 | 4.68 | 4.81 | 4.81 | -0.31 (-6.05%) | 16,752,573 |
| 21 Apr 2009 | CNY | 5.16 | 5.25 | 5.03 | 5.12 | 5.12 | -0.15 (-2.85%) | 17,367,753 |
