| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | CNY | 3.218 | 3.3013 | 3.1346 | 3.2821 | 3.2821 | +0.064 (+1.99%) | 21,212,546 |
| 15 May 2009 | CNY | 3.2244 | 3.2564 | 3.1731 | 3.218 | 3.218 | 0.0 (0.0%) | 19,898,832 |
| 14 May 2009 | CNY | 3.2051 | 3.2692 | 3.1539 | 3.218 | 3.218 | -0.077 (-2.33%) | 26,788,686 |
| 13 May 2009 | CNY | 3.3654 | 3.4295 | 3.2821 | 3.2949 | 3.2949 | +0.032 (+0.98%) | 80,473,501 |
| 12 May 2009 | CNY | 3.0449 | 3.2692 | 3.0128 | 3.2628 | 3.2628 | +0.186 (+6.04%) | 35,764,227 |
| 11 May 2009 | CNY | 3.2564 | 3.2692 | 3.0705 | 3.0769 | 3.0769 | -0.173 (-5.33%) | 26,829,087 |
| 8 May 2009 | CNY | 3.1667 | 3.3013 | 3.141 | 3.25 | 3.25 | +0.064 (+2.01%) | 38,115,428 |
| 7 May 2009 | CNY | 3.218 | 3.2564 | 3.0769 | 3.1859 | 3.1859 | -0.032 (-1.00%) | 26,354,047 |
| 6 May 2009 | CNY | 3.1923 | 3.2436 | 3.141 | 3.218 | 3.218 | -0.006 (-0.20%) | 24,486,745 |
| 5 May 2009 | CNY | 3.1539 | 3.2372 | 3.109 | 3.2244 | 3.2244 | +0.103 (+3.29%) | 22,761,897 |
| 4 May 2009 | CNY | 3.0577 | 3.141 | 3.0128 | 3.1218 | 3.1218 | +0.09 (+2.96%) | 15,517,892 |
| 30 Apr 2009 | CNY | 3.0256 | 3.0641 | 2.9872 | 3.0321 | 3.0321 | +0.006 (+0.21%) | 14,690,568 |
| 29 Apr 2009 | CNY | 2.9487 | 3.0577 | 2.9359 | 3.0256 | 3.0256 | +0.032 (+1.07%) | 14,433,143 |
| 28 Apr 2009 | CNY | 2.8526 | 3 | 2.8526 | 2.9936 | 2.9936 | +0.109 (+3.78%) | 11,402,389 |
| 27 Apr 2009 | CNY | 3.0769 | 3.0833 | 2.8718 | 2.8846 | 2.8846 | -0.192 (-6.25%) | 19,221,817 |
| 24 Apr 2009 | CNY | 3.1731 | 3.1987 | 3.0577 | 3.0769 | 3.0769 | -0.083 (-2.64%) | 18,852,275 |
| 23 Apr 2009 | CNY | 3.218 | 3.2628 | 3.0769 | 3.1603 | 3.1603 | -0.115 (-3.52%) | 30,404,421 |
| 22 Apr 2009 | CNY | 3.2372 | 3.4487 | 3.1923 | 3.2756 | 3.2756 | +0.07 (+2.20%) | 74,684,338 |
| 21 Apr 2009 | CNY | 3.1474 | 3.2372 | 3.1474 | 3.2051 | 3.2051 | +0.122 (+3.95%) | 35,485,461 |
| 17 Apr 2009 | CNY | 3.1539 | 3.1667 | 3.0833 | 3.0833 | 3.0833 | -0.09 (-2.83%) | 19,804,285 |
| 16 Apr 2009 | CNY | 3.1795 | 3.2051 | 3.1218 | 3.1731 | 3.1731 | -0.013 (-0.40%) | 24,056,438 |
| 15 Apr 2009 | CNY | 3.218 | 3.218 | 3.109 | 3.1859 | 3.1859 | -0.032 (-1.00%) | 26,539,933 |
| 14 Apr 2009 | CNY | 3.1539 | 3.2628 | 3.1218 | 3.218 | 3.218 | +0.051 (+1.62%) | 32,382,281 |
| 13 Apr 2009 | CNY | 3.1987 | 3.218 | 3.1346 | 3.1667 | 3.1667 | 0.0 (0.0%) | 24,977,447 |
| 10 Apr 2009 | CNY | 3.0641 | 3.1795 | 3.0449 | 3.1667 | 3.1667 | +0.122 (+4.00%) | 25,872,030 |
| 9 Apr 2009 | CNY | 3 | 3.0449 | 2.968 | 3.0449 | 3.0449 | +0.038 (+1.28%) | 11,114,968 |
| 8 Apr 2009 | CNY | 3.1154 | 3.1154 | 3 | 3.0064 | 3.0064 | -0.115 (-3.70%) | 18,318,432 |
| 7 Apr 2009 | CNY | 3.0513 | 3.1474 | 3.0513 | 3.1218 | 3.1218 | +0.077 (+2.53%) | 13,722,756 |
| 3 Apr 2009 | CNY | 3.1603 | 3.1795 | 3.0256 | 3.0449 | 3.0449 | -0.096 (-3.06%) | 25,529,446 |
| 2 Apr 2009 | CNY | 3.1923 | 3.218 | 3.1282 | 3.141 | 3.141 | -0.032 (-1.01%) | 23,747,446 |
