| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2009 | CNY | 6.0462 | 6.1462 | 5.8846 | 6.1308 | 6.1308 | -0.061 (-0.99%) | 32,802,879 |
| 12 Jun 2009 | CNY | 6.2923 | 6.4077 | 6.0846 | 6.1923 | 6.1923 | -0.108 (-1.71%) | 29,241,210 |
| 11 Jun 2009 | CNY | 6.4231 | 6.5231 | 6.2231 | 6.3 | 6.3 | -0.162 (-2.50%) | 29,517,482 |
| 10 Jun 2009 | CNY | 6.3692 | 6.6462 | 6.3692 | 6.4615 | 6.4615 | +0.092 (+1.45%) | 38,098,260 |
| 9 Jun 2009 | CNY | 6.5385 | 6.6154 | 6.2 | 6.3692 | 6.3692 | -0.177 (-2.70%) | 39,894,423 |
| 8 Jun 2009 | CNY | 6.6692 | 6.8539 | 6.5 | 6.5462 | 6.5462 | -0.092 (-1.39%) | 48,024,470 |
| 5 Jun 2009 | CNY | 6.4 | 6.7923 | 6.3 | 6.6385 | 6.6385 | +0.208 (+3.23%) | 62,870,896 |
| 4 Jun 2009 | CNY | 6.3462 | 6.5462 | 6.1385 | 6.4308 | 6.4308 | +0.069 (+1.09%) | 58,568,116 |
| 3 Jun 2009 | CNY | 6.2385 | 6.5231 | 6.1769 | 6.3615 | 6.3615 | +0.085 (+1.35%) | 59,548,075 |
| 2 Jun 2009 | CNY | 5.9692 | 6.4077 | 5.8923 | 6.2769 | 6.2769 | +0.292 (+4.88%) | 89,364,783 |
| 1 Jun 2009 | CNY | 5.8154 | 6.0385 | 5.7308 | 5.9846 | 5.9846 | +0.269 (+4.71%) | 52,457,054 |
| 27 May 2009 | CNY | 5.8077 | 5.8846 | 5.6692 | 5.7154 | 5.7154 | +0.023 (+0.41%) | 20,902,451 |
| 26 May 2009 | CNY | 5.7769 | 5.8692 | 5.6846 | 5.6923 | 5.6923 | -0.177 (-3.01%) | 37,487,557 |
| 25 May 2009 | CNY | 5.5846 | 5.8923 | 5.4692 | 5.8692 | 5.8692 | +0.277 (+4.95%) | 69,987,737 |
| 22 May 2009 | CNY | 5.4308 | 5.6154 | 5.4308 | 5.5923 | 5.5923 | +0.123 (+2.25%) | 15,247,183 |
| 21 May 2009 | CNY | 5.6154 | 5.6462 | 5.4308 | 5.4692 | 5.4692 | -0.2 (-3.53%) | 27,157,455 |
| 20 May 2009 | CNY | 5.7 | 5.8 | 5.5846 | 5.6692 | 5.6692 | +0.008 (+0.14%) | 33,893,965 |
| 18 May 2009 | CNY | 5.7 | 5.7154 | 5.5231 | 5.6615 | 5.6615 | -0.085 (-1.47%) | 18,307,463 |
| 15 May 2009 | CNY | 5.7615 | 5.8769 | 5.7077 | 5.7462 | 5.7462 | +0.023 (+0.40%) | 36,623,740 |
| 14 May 2009 | CNY | 5.5462 | 5.7692 | 5.4846 | 5.7231 | 5.7231 | +0.108 (+1.92%) | 24,359,145 |
| 13 May 2009 | CNY | 5.5539 | 5.6308 | 5.4462 | 5.6154 | 5.6154 | +0.069 (+1.25%) | 18,572,130 |
| 12 May 2009 | CNY | 5.2846 | 5.5615 | 5.2846 | 5.5462 | 5.5462 | +0.169 (+3.15%) | 13,971,146 |
| 11 May 2009 | CNY | 5.6154 | 5.6769 | 5.3692 | 5.3769 | 5.3769 | -0.223 (-3.98%) | 22,285,422 |
| 8 May 2009 | CNY | 5.6231 | 5.6462 | 5.4923 | 5.6 | 5.6 | -0.061 (-1.09%) | 22,299,435 |
| 7 May 2009 | CNY | 5.8615 | 5.9154 | 5.5308 | 5.6615 | 5.6615 | -0.146 (-2.52%) | 35,367,003 |
| 6 May 2009 | CNY | 5.7385 | 5.8769 | 5.6692 | 5.8077 | 5.8077 | +0.054 (+0.94%) | 34,524,366 |
| 5 May 2009 | CNY | 5.6154 | 5.8231 | 5.5308 | 5.7539 | 5.7539 | +0.192 (+3.46%) | 38,751,328 |
| 4 May 2009 | CNY | 5.3769 | 5.5846 | 5.3692 | 5.5615 | 5.5615 | +0.192 (+3.58%) | 30,268,903 |
| 30 Apr 2009 | CNY | 5.4462 | 5.4923 | 5.2692 | 5.3692 | 5.3692 | -0.031 (-0.57%) | 26,375,973 |
| 29 Apr 2009 | CNY | 5.3231 | 5.4462 | 5.2846 | 5.4 | 5.4 | +0.085 (+1.59%) | 21,971,402 |
