| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | CNY | 5.58 | 5.63 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 15,799,137 |
| 1 Jun 2009 | CNY | 5.58 | 5.63 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 14,917,863 |
| 27 May 2009 | CNY | 5.7 | 5.74 | 5.49 | 5.54 | 5.54 | -0.15 (-2.64%) | 17,381,057 |
| 26 May 2009 | CNY | 5.56 | 5.85 | 5.5 | 5.69 | 5.69 | +0.12 (+2.15%) | 37,515,107 |
| 25 May 2009 | CNY | 5.38 | 5.59 | 5.31 | 5.57 | 5.57 | +0.03 (+0.54%) | 20,500,727 |
| 22 May 2009 | CNY | 5.45 | 5.59 | 5.35 | 5.54 | 5.54 | +0.09 (+1.65%) | 17,112,653 |
| 21 May 2009 | CNY | 5.61 | 5.66 | 5.36 | 5.45 | 5.45 | -0.22 (-3.88%) | 24,838,601 |
| 20 May 2009 | CNY | 5.79 | 5.8 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 23,389,258 |
| 19 May 2009 | CNY | 5.92 | 5.95 | 5.72 | 5.8 | 5.8 | -0.09 (-1.53%) | 26,116,772 |
| 18 May 2009 | CNY | 5.85 | 5.95 | 5.7 | 5.89 | 5.89 | -0.01 (-0.17%) | 29,312,629 |
| 15 May 2009 | CNY | 5.59 | 6.09 | 5.53 | 5.9 | 5.9 | +0.28 (+4.98%) | 59,287,048 |
| 14 May 2009 | CNY | 5.38 | 5.65 | 5.33 | 5.62 | 5.62 | +0.21 (+3.88%) | 33,571,685 |
| 13 May 2009 | CNY | 5.39 | 5.48 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 14,604,303 |
| 12 May 2009 | CNY | 5.26 | 5.46 | 5.2 | 5.42 | 5.42 | 0.0 (0.0%) | 16,493,898 |
| 11 May 2009 | CNY | 5.57 | 5.66 | 5.41 | 5.42 | 5.42 | -0.12 (-2.17%) | 25,214,784 |
| 8 May 2009 | CNY | 5.46 | 5.63 | 5.41 | 5.54 | 5.54 | +0.05 (+0.91%) | 25,668,703 |
| 7 May 2009 | CNY | 5.67 | 5.7 | 5.35 | 5.49 | 5.49 | -0.12 (-2.14%) | 30,762,357 |
| 6 May 2009 | CNY | 5.55 | 5.63 | 5.49 | 5.61 | 5.61 | +0.05 (+0.90%) | 26,118,395 |
| 5 May 2009 | CNY | 5.54 | 5.65 | 5.46 | 5.56 | 5.56 | +0.05 (+0.91%) | 27,001,458 |
| 4 May 2009 | CNY | 5.27 | 5.57 | 5.27 | 5.51 | 5.51 | +0.2 (+3.77%) | 28,524,812 |
| 30 Apr 2009 | CNY | 5.34 | 5.44 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 24,698,258 |
| 29 Apr 2009 | CNY | 5.18 | 5.38 | 5.18 | 5.34 | 5.34 | +0.17 (+3.29%) | 23,058,084 |
| 28 Apr 2009 | CNY | 5.11 | 5.21 | 5.01 | 5.17 | 5.17 | +0.05 (+0.98%) | 17,968,049 |
| 27 Apr 2009 | CNY | 5.23 | 5.39 | 5.08 | 5.12 | 5.12 | -0.14 (-2.66%) | 20,666,731 |
| 24 Apr 2009 | CNY | 5.36 | 5.42 | 5.23 | 5.26 | 5.26 | -0.13 (-2.41%) | 19,068,093 |
| 23 Apr 2009 | CNY | 5.19 | 5.43 | 5.14 | 5.39 | 5.39 | +0.15 (+2.86%) | 23,401,767 |
| 22 Apr 2009 | CNY | 5.67 | 5.7 | 5.2 | 5.24 | 5.24 | -0.43 (-7.58%) | 36,640,392 |
| 21 Apr 2009 | CNY | 5.8 | 5.8 | 5.47 | 5.67 | 5.67 | -0.12 (-2.07%) | 36,586,193 |
| 20 Apr 2009 | CNY | 5.46 | 5.88 | 5.46 | 5.79 | 5.79 | +0.3 (+5.46%) | 41,080,886 |
| 17 Apr 2009 | CNY | 5.73 | 5.82 | 5.41 | 5.49 | 5.49 | -0.24 (-4.19%) | 41,519,267 |
