| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | CNY | 9 | 9.0125 | 8.6813 | 8.8125 | 8.8125 | -0.181 (-2.02%) | 2,973,449 |
| 26 May 2009 | CNY | 9.325 | 9.3875 | 8.95 | 8.9938 | 8.9938 | -0.338 (-3.62%) | 5,059,852 |
| 25 May 2009 | CNY | 8.775 | 9.3688 | 8.7563 | 9.3313 | 9.3313 | +0.244 (+2.68%) | 5,967,531 |
| 22 May 2009 | CNY | 8.9188 | 9.1875 | 8.8 | 9.0875 | 9.0875 | +0.156 (+1.75%) | 3,920,779 |
| 21 May 2009 | CNY | 8.5688 | 8.9438 | 8.5625 | 8.9313 | 8.9313 | +0.244 (+2.81%) | 2,945,870 |
| 20 May 2009 | CNY | 8.7813 | 8.8438 | 8.6125 | 8.6875 | 8.6875 | -0.019 (-0.22%) | 1,600,281 |
| 18 May 2009 | CNY | 8.8688 | 8.8688 | 8.5625 | 8.7063 | 8.7063 | -0.113 (-1.28%) | 1,346,777 |
| 15 May 2009 | CNY | 9.0313 | 9.0313 | 8.7875 | 8.8188 | 8.8188 | -0.025 (-0.28%) | 1,455,795 |
| 14 May 2009 | CNY | 8.85 | 9.0313 | 8.7875 | 8.8438 | 8.8438 | -0.219 (-2.41%) | 1,587,075 |
| 13 May 2009 | CNY | 8.7313 | 9.125 | 8.6625 | 9.0625 | 9.0625 | +0.331 (+3.79%) | 4,279,320 |
| 12 May 2009 | CNY | 8.5625 | 8.7375 | 8.525 | 8.7313 | 8.7313 | -0.019 (-0.21%) | 1,758,710 |
| 11 May 2009 | CNY | 9.0938 | 9.0938 | 8.75 | 8.75 | 8.75 | -0.356 (-3.91%) | 2,008,691 |
| 8 May 2009 | CNY | 9.0063 | 9.2688 | 8.9125 | 9.1063 | 9.1063 | +0.1 (+1.11%) | 2,870,790 |
| 7 May 2009 | CNY | 9.2813 | 9.3375 | 8.7563 | 9.0063 | 9.0063 | -0.244 (-2.63%) | 2,854,024 |
| 6 May 2009 | CNY | 9.3625 | 9.4125 | 9.1563 | 9.25 | 9.25 | -0.062 (-0.67%) | 3,874,388 |
| 5 May 2009 | CNY | 9.0938 | 9.375 | 8.9563 | 9.3125 | 9.3125 | +0.237 (+2.62%) | 5,225,572 |
| 4 May 2009 | CNY | 8.85 | 9.1125 | 8.7688 | 9.075 | 9.075 | +0.225 (+2.54%) | 3,157,676 |
| 30 Apr 2009 | CNY | 8.9 | 9.125 | 8.8438 | 8.85 | 8.85 | -0.113 (-1.26%) | 2,956,929 |
| 29 Apr 2009 | CNY | 8.65 | 9.0625 | 8.65 | 8.9625 | 8.9625 | +0.312 (+3.61%) | 2,449,584 |
| 28 Apr 2009 | CNY | 8.8875 | 8.8875 | 8.525 | 8.65 | 8.65 | -0.306 (-3.42%) | 2,233,294 |
| 27 Apr 2009 | CNY | 9.0313 | 9.2313 | 8.6875 | 8.9563 | 8.9563 | -0.094 (-1.04%) | 4,013,108 |
| 24 Apr 2009 | CNY | 8.6188 | 9.3125 | 8.5625 | 9.05 | 9.05 | +0.375 (+4.32%) | 6,532,236 |
| 23 Apr 2009 | CNY | 8.2188 | 8.75 | 8.2188 | 8.675 | 8.675 | +0.506 (+6.20%) | 4,386,492 |
| 22 Apr 2009 | CNY | 8.8 | 8.8063 | 8.1313 | 8.1688 | 8.1688 | -0.487 (-5.63%) | 2,592,331 |
| 21 Apr 2009 | CNY | 8.6438 | 8.85 | 8.5063 | 8.6563 | 8.6563 | -0.119 (-1.35%) | 1,949,051 |
| 20 Apr 2009 | CNY | 8.5813 | 8.7813 | 8.5 | 8.775 | 8.775 | +0.194 (+2.26%) | 2,657,739 |
| 17 Apr 2009 | CNY | 8.875 | 8.8813 | 8.5313 | 8.5813 | 8.5813 | -0.256 (-2.90%) | 3,110,540 |
| 16 Apr 2009 | CNY | 8.7938 | 8.975 | 8.7813 | 8.8375 | 8.8375 | -0.031 (-0.35%) | 2,135,712 |
| 15 Apr 2009 | CNY | 9.0313 | 9.05 | 8.7563 | 8.8688 | 8.8688 | -0.044 (-0.49%) | 2,541,097 |
| 14 Apr 2009 | CNY | 8.9063 | 9.0125 | 8.75 | 8.9125 | 8.9125 | -0.013 (-0.14%) | 3,142,817 |
