| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | CNY | 2.964 | 2.972 | 2.9 | 2.924 | 2.924 | -0.004 (-0.14%) | 6,608,125 |
| 9 Jun 2009 | CNY | 2.888 | 2.944 | 2.852 | 2.928 | 2.928 | +0.032 (+1.10%) | 5,644,152 |
| 8 Jun 2009 | CNY | 2.968 | 2.968 | 2.88 | 2.896 | 2.896 | -0.048 (-1.63%) | 6,767,542 |
| 5 Jun 2009 | CNY | 3.048 | 3.06 | 2.94 | 2.944 | 2.944 | -0.1 (-3.29%) | 7,417,702 |
| 4 Jun 2009 | CNY | 3 | 3.056 | 2.912 | 3.044 | 3.044 | +0.028 (+0.93%) | 10,821,832 |
| 3 Jun 2009 | CNY | 3.032 | 3.056 | 2.952 | 3.016 | 3.016 | -0.008 (-0.26%) | 11,668,917 |
| 2 Jun 2009 | CNY | 3.096 | 3.096 | 3.012 | 3.024 | 3.024 | -0.064 (-2.07%) | 13,720,837 |
| 1 Jun 2009 | CNY | 3.016 | 3.1 | 2.964 | 3.088 | 3.088 | +0.212 (+7.37%) | 31,690,707 |
| 27 May 2009 | CNY | 2.88 | 2.996 | 2.86 | 2.876 | 2.876 | -0.012 (-0.42%) | 15,118,867 |
| 26 May 2009 | CNY | 2.78 | 3.036 | 2.78 | 2.888 | 2.888 | +0.1 (+3.59%) | 20,210,317 |
| 25 May 2009 | CNY | 2.716 | 2.788 | 2.644 | 2.788 | 2.788 | -0.028 (-0.99%) | 8,219,920 |
| 22 May 2009 | CNY | 2.772 | 2.832 | 2.74 | 2.816 | 2.816 | +0.036 (+1.29%) | 9,583,430 |
| 21 May 2009 | CNY | 2.812 | 2.876 | 2.72 | 2.78 | 2.78 | -0.06 (-2.11%) | 12,077,875 |
| 20 May 2009 | CNY | 2.784 | 2.916 | 2.76 | 2.84 | 2.84 | +0.064 (+2.31%) | 16,546,800 |
| 19 May 2009 | CNY | 2.804 | 2.824 | 2.752 | 2.776 | 2.776 | -0.028 (-1.00%) | 10,654,555 |
| 18 May 2009 | CNY | 2.74 | 2.812 | 2.656 | 2.804 | 2.804 | +0.088 (+3.24%) | 13,797,565 |
| 15 May 2009 | CNY | 2.688 | 2.752 | 2.676 | 2.716 | 2.716 | +0.032 (+1.19%) | 7,596,960 |
| 14 May 2009 | CNY | 2.64 | 2.696 | 2.612 | 2.684 | 2.684 | +0.02 (+0.75%) | 5,839,467 |
| 13 May 2009 | CNY | 2.648 | 2.696 | 2.632 | 2.664 | 2.664 | +0.028 (+1.06%) | 5,683,910 |
| 12 May 2009 | CNY | 2.56 | 2.64 | 2.556 | 2.636 | 2.636 | +0.04 (+1.54%) | 4,297,945 |
| 11 May 2009 | CNY | 2.72 | 2.728 | 2.588 | 2.596 | 2.596 | -0.112 (-4.14%) | 8,999,007 |
| 8 May 2009 | CNY | 2.672 | 2.744 | 2.64 | 2.708 | 2.708 | +0.012 (+0.45%) | 9,575,982 |
| 7 May 2009 | CNY | 2.748 | 2.768 | 2.628 | 2.696 | 2.696 | -0.06 (-2.18%) | 12,687,015 |
| 6 May 2009 | CNY | 2.728 | 2.768 | 2.708 | 2.756 | 2.756 | +0.024 (+0.88%) | 12,520,782 |
| 5 May 2009 | CNY | 2.752 | 2.78 | 2.696 | 2.732 | 2.732 | -0.012 (-0.44%) | 11,101,972 |
| 4 May 2009 | CNY | 2.724 | 2.78 | 2.7 | 2.744 | 2.744 | +0.048 (+1.78%) | 18,460,802 |
| 30 Apr 2009 | CNY | 2.568 | 2.7 | 2.56 | 2.696 | 2.696 | +0.12 (+4.66%) | 19,203,880 |
| 29 Apr 2009 | CNY | 2.516 | 2.596 | 2.488 | 2.576 | 2.576 | +0.076 (+3.04%) | 8,257,437 |
| 28 Apr 2009 | CNY | 2.58 | 2.592 | 2.472 | 2.5 | 2.5 | -0.036 (-1.42%) | 7,093,185 |
| 27 Apr 2009 | CNY | 2.572 | 2.62 | 2.516 | 2.536 | 2.536 | -0.036 (-1.40%) | 7,881,750 |
