| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2009 | CNY | 4.4712 | 4.6089 | 4.4712 | 4.5307 | 4.5307 | -0.03 (-0.65%) | 4,427,267 |
| 15 Jun 2009 | CNY | 4.5158 | 4.6089 | 4.4712 | 4.5605 | 4.5605 | +0.052 (+1.16%) | 5,977,332 |
| 12 Jun 2009 | CNY | 4.728 | 4.7467 | 4.4042 | 4.5084 | 4.5084 | -0.227 (-4.80%) | 10,978,689 |
| 11 Jun 2009 | CNY | 4.7429 | 4.8695 | 4.6648 | 4.7355 | 4.7355 | -0.011 (-0.24%) | 8,658,116 |
| 10 Jun 2009 | CNY | 4.635 | 4.7764 | 4.6015 | 4.7467 | 4.7467 | +0.093 (+2.00%) | 6,606,121 |
| 9 Jun 2009 | CNY | 4.6908 | 4.6908 | 4.5494 | 4.6536 | 4.6536 | -0.03 (-0.64%) | 7,655,543 |
| 8 Jun 2009 | CNY | 4.9514 | 4.9514 | 4.6759 | 4.6834 | 4.6834 | -0.22 (-4.48%) | 15,232,446 |
| 5 Jun 2009 | CNY | 4.728 | 5.0445 | 4.6908 | 4.903 | 4.903 | +0.127 (+2.65%) | 27,133,246 |
| 4 Jun 2009 | CNY | 4.7094 | 4.8248 | 4.6536 | 4.7764 | 4.7764 | +0.045 (+0.94%) | 10,060,792 |
| 3 Jun 2009 | CNY | 4.769 | 4.8509 | 4.7094 | 4.7318 | 4.7318 | -0.119 (-2.46%) | 11,679,968 |
| 2 Jun 2009 | CNY | 4.7802 | 4.8658 | 4.728 | 4.8509 | 4.8509 | -0.03 (-0.61%) | 13,658,947 |
| 1 Jun 2009 | CNY | 5.1376 | 5.1376 | 4.7913 | 4.8807 | 4.8807 | -0.06 (-1.21%) | 25,068,656 |
| 27 May 2009 | CNY | 4.6536 | 5.0333 | 4.6089 | 4.9403 | 4.9403 | +0.354 (+7.71%) | 37,099,266 |
| 26 May 2009 | CNY | 4.4712 | 4.7578 | 4.4488 | 4.5866 | 4.5866 | +0.089 (+1.99%) | 16,175,739 |
| 25 May 2009 | CNY | 4.4302 | 4.501 | 4.3223 | 4.4972 | 4.4972 | -0.06 (-1.31%) | 12,437,798 |
| 22 May 2009 | CNY | 4.5196 | 4.6759 | 4.5047 | 4.5568 | 4.5568 | +0.045 (+0.99%) | 9,995,797 |
| 21 May 2009 | CNY | 4.6387 | 4.7467 | 4.4377 | 4.5121 | 4.5121 | -0.141 (-3.04%) | 17,014,673 |
| 20 May 2009 | CNY | 4.7951 | 4.8211 | 4.5866 | 4.6536 | 4.6536 | -0.138 (-2.87%) | 18,643,239 |
| 19 May 2009 | CNY | 4.7318 | 4.9738 | 4.6908 | 4.7913 | 4.7913 | +0.071 (+1.50%) | 21,099,052 |
| 18 May 2009 | CNY | 4.8509 | 4.9067 | 4.5866 | 4.7206 | 4.7206 | -0.283 (-5.65%) | 21,709,202 |
| 15 May 2009 | CNY | 4.8062 | 5.2753 | 4.6834 | 5.0035 | 5.0035 | +0.179 (+3.70%) | 40,017,893 |
| 14 May 2009 | CNY | 4.7392 | 4.9142 | 4.5903 | 4.8248 | 4.8248 | +0.097 (+2.05%) | 34,158,368 |
| 13 May 2009 | CNY | 4.4861 | 4.8695 | 4.4861 | 4.728 | 4.728 | 0.0 (0.0%) | 47,683,443 |
| 12 May 2009 | CNY | 4.4861 | 4.8695 | 4.4861 | 4.728 | 4.728 | -0.104 (-2.16%) | 47,683,440 |
| 11 May 2009 | CNY | 4.8397 | 5.1934 | 4.8323 | 4.8323 | 4.8323 | -0.536 (-9.99%) | 62,601,771 |
| 8 May 2009 | CNY | 5.3684 | 5.3684 | 5.212 | 5.3684 | 5.3684 | +0.488 (+9.99%) | 90,185,579 |
| 7 May 2009 | CNY | 4.8807 | 4.8807 | 4.8807 | 4.8807 | 4.8807 | +0.443 (+9.98%) | 2,432,510 |
| 6 May 2009 | CNY | 4.4377 | 4.4377 | 4.4377 | 4.4377 | 4.4377 | +0.402 (+9.96%) | 2,408,220 |
| 5 May 2009 | CNY | 4.0356 | 4.0356 | 4.0356 | 4.0356 | 4.0356 | +0.369 (+10.05%) | 4,537,096 |
| 4 May 2009 | CNY | 3.667 | 3.667 | 3.667 | 3.667 | 3.667 | +0.335 (+10.05%) | 3,350,646 |
