| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | CNY | 2.5 | 2.7231 | 2.4923 | 2.5731 | 2.5731 | +0.05 (+1.98%) | 34,310,512 |
| 18 Jun 2009 | CNY | 2.5115 | 2.5269 | 2.4615 | 2.5231 | 2.5231 | +0.031 (+1.24%) | 12,358,593 |
| 17 Jun 2009 | CNY | 2.5269 | 2.5462 | 2.4269 | 2.4923 | 2.4923 | -0.054 (-2.12%) | 16,505,322 |
| 16 Jun 2009 | CNY | 2.5846 | 2.6154 | 2.5192 | 2.5462 | 2.5462 | -0.081 (-3.07%) | 19,714,765 |
| 15 Jun 2009 | CNY | 2.4885 | 2.6346 | 2.4615 | 2.6269 | 2.6269 | +0.131 (+5.24%) | 33,910,091 |
| 12 Jun 2009 | CNY | 2.5 | 2.5346 | 2.4308 | 2.4962 | 2.4962 | -0.004 (-0.15%) | 21,808,555 |
| 11 Jun 2009 | CNY | 2.4269 | 2.5154 | 2.4192 | 2.5 | 2.5 | +0.054 (+2.20%) | 28,330,985 |
| 10 Jun 2009 | CNY | 2.4077 | 2.4577 | 2.3885 | 2.4462 | 2.4462 | +0.035 (+1.44%) | 17,901,709 |
| 9 Jun 2009 | CNY | 2.3769 | 2.4192 | 2.3423 | 2.4115 | 2.4115 | +0.035 (+1.46%) | 15,525,400 |
| 8 Jun 2009 | CNY | 2.3231 | 2.3808 | 2.3192 | 2.3769 | 2.3769 | +0.042 (+1.81%) | 10,110,945 |
| 5 Jun 2009 | CNY | 2.4039 | 2.4039 | 2.3346 | 2.3346 | 2.3346 | -0.046 (-1.94%) | 9,378,564 |
| 4 Jun 2009 | CNY | 2.4039 | 2.4077 | 2.3192 | 2.3808 | 2.3808 | -0.042 (-1.75%) | 14,978,423 |
| 3 Jun 2009 | CNY | 2.3846 | 2.4423 | 2.3654 | 2.4231 | 2.4231 | +0.004 (+0.16%) | 17,751,965 |
| 2 Jun 2009 | CNY | 2.4577 | 2.5692 | 2.4 | 2.4192 | 2.4192 | +0.054 (+2.27%) | 54,393,807 |
| 1 Jun 2009 | CNY | 2.2962 | 2.3731 | 2.2692 | 2.3654 | 2.3654 | +0.104 (+4.59%) | 16,675,105 |
| 27 May 2009 | CNY | 2.2962 | 2.3 | 2.2423 | 2.2615 | 2.2615 | -0.008 (-0.34%) | 4,512,357 |
| 26 May 2009 | CNY | 2.2308 | 2.3231 | 2.2308 | 2.2692 | 2.2692 | +0.019 (+0.85%) | 7,608,018 |
| 25 May 2009 | CNY | 2.2308 | 2.2692 | 2.1769 | 2.25 | 2.25 | -0.023 (-1.02%) | 8,086,052 |
| 22 May 2009 | CNY | 2.2654 | 2.2885 | 2.2539 | 2.2731 | 2.2731 | +0.008 (+0.34%) | 6,534,294 |
| 21 May 2009 | CNY | 2.3539 | 2.3731 | 2.2615 | 2.2654 | 2.2654 | -0.085 (-3.60%) | 12,625,766 |
| 19 May 2009 | CNY | 2.3769 | 2.3923 | 2.3308 | 2.35 | 2.35 | -0.027 (-1.13%) | 19,255,194 |
| 18 May 2009 | CNY | 2.3077 | 2.3962 | 2.3039 | 2.3769 | 2.3769 | +0.096 (+4.21%) | 27,944,074 |
| 15 May 2009 | CNY | 2.2962 | 2.2962 | 2.2423 | 2.2808 | 2.2808 | -0.004 (-0.17%) | 12,258,129 |
| 14 May 2009 | CNY | 2.2962 | 2.3115 | 2.2462 | 2.2846 | 2.2846 | -0.012 (-0.51%) | 8,762,062 |
| 13 May 2009 | CNY | 2.2769 | 2.3 | 2.2462 | 2.2962 | 2.2962 | +0.035 (+1.53%) | 8,705,312 |
| 12 May 2009 | CNY | 2.2192 | 2.2654 | 2.1962 | 2.2615 | 2.2615 | +0.008 (+0.34%) | 7,115,781 |
| 11 May 2009 | CNY | 2.3731 | 2.3808 | 2.2385 | 2.2539 | 2.2539 | -0.112 (-4.71%) | 13,521,034 |
| 8 May 2009 | CNY | 2.3269 | 2.3885 | 2.3 | 2.3654 | 2.3654 | -0.015 (-0.65%) | 16,646,242 |
| 7 May 2009 | CNY | 2.3385 | 2.4385 | 2.2308 | 2.3808 | 2.3808 | +0.05 (+2.15%) | 27,803,781 |
| 6 May 2009 | CNY | 2.3192 | 2.3385 | 2.2962 | 2.3308 | 2.3308 | +0.027 (+1.17%) | 13,284,187 |
