| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | CNY | 3.9 | 3.97 | 3.8 | 3.92 | 3.92 | +0.022 (+0.58%) | 7,794,232 |
| 17 Jun 2009 | CNY | 3.7525 | 3.92 | 3.725 | 3.8975 | 3.8975 | +0.145 (+3.86%) | 7,723,920 |
| 16 Jun 2009 | CNY | 3.745 | 3.7975 | 3.6975 | 3.7525 | 3.7525 | -0.01 (-0.27%) | 3,588,564 |
| 15 Jun 2009 | CNY | 3.705 | 3.805 | 3.7025 | 3.7625 | 3.7625 | -0.02 (-0.53%) | 5,297,952 |
| 12 Jun 2009 | CNY | 3.85 | 3.9375 | 3.755 | 3.7825 | 3.7825 | -0.068 (-1.75%) | 7,000,324 |
| 11 Jun 2009 | CNY | 3.775 | 3.8875 | 3.7575 | 3.85 | 3.85 | +0.02 (+0.52%) | 7,098,716 |
| 10 Jun 2009 | CNY | 3.8 | 3.8575 | 3.6975 | 3.83 | 3.83 | -0.028 (-0.71%) | 17,350,840 |
| 9 Jun 2009 | CNY | 3.96 | 3.97 | 3.8 | 3.8575 | 3.8575 | -0.135 (-3.38%) | 7,393,768 |
| 8 Jun 2009 | CNY | 3.9975 | 4.1 | 3.95 | 3.9925 | 3.9925 | -0.007 (-0.19%) | 9,964,404 |
| 5 Jun 2009 | CNY | 3.935 | 4.0575 | 3.725 | 4 | 4 | +0.068 (+1.72%) | 15,017,936 |
| 4 Jun 2009 | CNY | 4.0025 | 4.0575 | 3.8625 | 3.9325 | 3.9325 | -0.07 (-1.75%) | 11,863,436 |
| 3 Jun 2009 | CNY | 4.075 | 4.08 | 3.95 | 4.0025 | 4.0025 | -0.085 (-2.08%) | 10,067,988 |
| 2 Jun 2009 | CNY | 4.105 | 4.15 | 4.0425 | 4.0875 | 4.0875 | -0.013 (-0.30%) | 7,905,268 |
| 1 Jun 2009 | CNY | 4.045 | 4.2225 | 4.0375 | 4.1 | 4.1 | -0.043 (-1.03%) | 8,998,400 |
| 27 May 2009 | CNY | 4.1375 | 4.225 | 4.0825 | 4.1425 | 4.1425 | -0.003 (-0.06%) | 5,970,816 |
| 26 May 2009 | CNY | 4.1625 | 4.3525 | 4.1025 | 4.145 | 4.145 | -0.015 (-0.36%) | 8,803,000 |
| 25 May 2009 | CNY | 4.05 | 4.175 | 3.89 | 4.16 | 4.16 | +0.065 (+1.59%) | 7,489,944 |
| 22 May 2009 | CNY | 4.05 | 4.1075 | 3.935 | 4.095 | 4.095 | +0.033 (+0.80%) | 3,946,748 |
| 21 May 2009 | CNY | 4.15 | 4.2 | 3.9775 | 4.0625 | 4.0625 | -0.142 (-3.39%) | 10,579,420 |
| 20 May 2009 | CNY | 4.3375 | 4.42 | 4.15 | 4.205 | 4.205 | -0.177 (-4.05%) | 11,681,440 |
| 19 May 2009 | CNY | 4.3 | 4.55 | 4.2075 | 4.3825 | 4.3825 | +0.045 (+1.04%) | 14,130,684 |
| 18 May 2009 | CNY | 4.345 | 4.5 | 4.135 | 4.3375 | 4.3375 | +0.22 (+5.34%) | 21,988,640 |
| 15 May 2009 | CNY | 3.7725 | 4.1175 | 3.7725 | 4.1175 | 4.1175 | +0.375 (+10.02%) | 9,026,588 |
| 14 May 2009 | CNY | 3.7775 | 3.78 | 3.6825 | 3.7425 | 3.7425 | -0.035 (-0.93%) | 5,252,648 |
| 13 May 2009 | CNY | 3.7825 | 3.825 | 3.725 | 3.7775 | 3.7775 | -0.01 (-0.26%) | 6,332,332 |
| 12 May 2009 | CNY | 3.825 | 3.86 | 3.675 | 3.7875 | 3.7875 | -0.075 (-1.94%) | 9,202,744 |
| 11 May 2009 | CNY | 4.0075 | 4.0575 | 3.85 | 3.8625 | 3.8625 | -0.135 (-3.38%) | 8,573,752 |
| 8 May 2009 | CNY | 3.86 | 4.0425 | 3.86 | 3.9975 | 3.9975 | +0.095 (+2.43%) | 11,183,204 |
| 7 May 2009 | CNY | 3.9975 | 4.0925 | 3.8075 | 3.9025 | 3.9025 | -0.072 (-1.82%) | 14,005,140 |
| 6 May 2009 | CNY | 3.8325 | 4.12 | 3.7975 | 3.975 | 3.975 | +0.15 (+3.92%) | 28,367,428 |
