| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | CNY | 4.65 | 4.88 | 4.64 | 4.79 | 4.79 | +0.12 (+2.57%) | 2,994,407 |
| 8 Jun 2009 | CNY | 4.7 | 4.75 | 4.63 | 4.67 | 4.67 | -0.05 (-1.06%) | 2,241,665 |
| 5 Jun 2009 | CNY | 4.88 | 4.9 | 4.7 | 4.72 | 4.72 | -0.15 (-3.08%) | 4,010,054 |
| 4 Jun 2009 | CNY | 4.66 | 4.87 | 4.61 | 4.87 | 4.87 | +0.23 (+4.96%) | 5,008,710 |
| 3 Jun 2009 | CNY | 4.65 | 4.69 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 2,735,869 |
| 2 Jun 2009 | CNY | 4.75 | 4.75 | 4.61 | 4.64 | 4.64 | -0.08 (-1.69%) | 2,421,470 |
| 1 Jun 2009 | CNY | 4.65 | 4.74 | 4.64 | 4.72 | 4.72 | +0.07 (+1.51%) | 2,215,480 |
| 27 May 2009 | CNY | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -0.15 (-3.12%) | 2,865,251 |
| 26 May 2009 | CNY | 4.89 | 4.96 | 4.76 | 4.8 | 4.8 | -0.09 (-1.84%) | 4,521,655 |
| 25 May 2009 | CNY | 4.6 | 4.89 | 4.52 | 4.89 | 4.89 | +0.23 (+4.94%) | 6,752,222 |
| 22 May 2009 | CNY | 4.73 | 4.75 | 4.56 | 4.66 | 4.66 | -0.03 (-0.64%) | 3,330,406 |
| 21 May 2009 | CNY | 4.9 | 4.93 | 4.69 | 4.69 | 4.69 | -0.35 (-6.94%) | 5,352,806 |
| 20 May 2009 | CNY | 5.28 | 5.28 | 4.95 | 5.04 | 5.04 | -0.03 (-0.59%) | 8,771,827 |
| 18 May 2009 | CNY | 5.02 | 5.1 | 4.77 | 5.07 | 5.07 | 0.0 (0.0%) | 9,029,149 |
| 15 May 2009 | CNY | 5.02 | 5.1 | 4.77 | 5.07 | 5.07 | +0.06 (+1.20%) | 9,029,149 |
| 14 May 2009 | CNY | 4.98 | 5.14 | 4.83 | 5.01 | 5.01 | +0.2 (+4.16%) | 7,504,990 |
| 13 May 2009 | CNY | 4.77 | 4.93 | 4.63 | 4.81 | 4.81 | +0.09 (+1.91%) | 5,706,311 |
| 12 May 2009 | CNY | 4.5 | 4.79 | 4.4 | 4.72 | 4.72 | +0.09 (+1.94%) | 4,449,735 |
| 11 May 2009 | CNY | 4.55 | 4.75 | 4.47 | 4.63 | 4.63 | +0.08 (+1.76%) | 6,123,583 |
| 8 May 2009 | CNY | 4.3 | 4.55 | 4.18 | 4.55 | 4.55 | +0.22 (+5.08%) | 5,468,299 |
| 7 May 2009 | CNY | 4.26 | 4.45 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 2,852,850 |
| 6 May 2009 | CNY | 4.25 | 4.29 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,993,661 |
| 5 May 2009 | CNY | 4.15 | 4.24 | 4.13 | 4.21 | 4.21 | +0.08 (+1.94%) | 2,199,822 |
| 4 May 2009 | CNY | 4.03 | 4.16 | 4.01 | 4.13 | 4.13 | +0.1 (+2.48%) | 1,677,979 |
| 30 Apr 2009 | CNY | 4.05 | 4.08 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,643,761 |
| 29 Apr 2009 | CNY | 3.88 | 4.11 | 3.82 | 4.04 | 4.04 | +0.2 (+5.21%) | 2,434,393 |
| 28 Apr 2009 | CNY | 3.85 | 3.98 | 3.83 | 3.84 | 3.84 | -0.19 (-4.71%) | 2,354,625 |
| 27 Apr 2009 | CNY | 4.2 | 4.24 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 1,755,899 |
| 24 Apr 2009 | CNY | 4.3 | 4.3 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 1,460,301 |
| 23 Apr 2009 | CNY | 4.18 | 4.39 | 4.13 | 4.28 | 4.28 | -0.05 (-1.15%) | 3,160,484 |
