| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | CNY | 7.7 | 8.04 | 7.69 | 8.02 | 8.02 | +0.32 (+4.16%) | 16,478,763 |
| 18 Jun 2009 | CNY | 7.58 | 7.75 | 7.53 | 7.7 | 7.7 | +0.1 (+1.32%) | 6,856,179 |
| 17 Jun 2009 | CNY | 7.51 | 7.6 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 4,456,739 |
| 16 Jun 2009 | CNY | 7.5 | 7.67 | 7.48 | 7.55 | 7.55 | -0.05 (-0.66%) | 3,869,772 |
| 15 Jun 2009 | CNY | 7.56 | 7.64 | 7.5 | 7.6 | 7.6 | +0.03 (+0.40%) | 3,408,576 |
| 12 Jun 2009 | CNY | 7.69 | 7.75 | 7.4 | 7.57 | 7.57 | -0.17 (-2.20%) | 8,594,274 |
| 11 Jun 2009 | CNY | 7.99 | 7.99 | 7.64 | 7.74 | 7.74 | -0.27 (-3.37%) | 10,668,069 |
| 10 Jun 2009 | CNY | 7.67 | 8.14 | 7.56 | 8.01 | 8.01 | +0.36 (+4.71%) | 13,804,459 |
| 9 Jun 2009 | CNY | 7.8 | 7.88 | 7.41 | 7.65 | 7.65 | -0.24 (-3.04%) | 9,629,164 |
| 8 Jun 2009 | CNY | 8.13 | 8.14 | 7.7 | 7.89 | 7.89 | -0.21 (-2.59%) | 9,433,280 |
| 5 Jun 2009 | CNY | 8.09 | 8.15 | 7.99 | 8.1 | 8.1 | 0.0 (0.0%) | 5,552,023 |
| 4 Jun 2009 | CNY | 8 | 8.17 | 7.96 | 8.1 | 8.1 | +0.09 (+1.12%) | 6,018,490 |
| 3 Jun 2009 | CNY | 8.04 | 8.12 | 7.88 | 8.01 | 8.01 | -0.06 (-0.74%) | 6,090,310 |
| 2 Jun 2009 | CNY | 8.17 | 8.22 | 8 | 8.07 | 8.07 | -0.09 (-1.10%) | 6,537,736 |
| 1 Jun 2009 | CNY | 7.99 | 8.17 | 7.98 | 8.16 | 8.16 | +0.21 (+2.64%) | 7,100,291 |
| 27 May 2009 | CNY | 8 | 8.18 | 7.85 | 7.95 | 7.95 | +0.01 (+0.13%) | 3,363,623 |
| 26 May 2009 | CNY | 7.86 | 8.12 | 7.86 | 7.94 | 7.94 | +0.03 (+0.38%) | 4,081,429 |
| 25 May 2009 | CNY | 7.73 | 7.99 | 7.68 | 7.91 | 7.91 | -0.09 (-1.13%) | 4,124,682 |
| 22 May 2009 | CNY | 7.8 | 8.13 | 7.8 | 8 | 8 | -0.09 (-1.11%) | 3,853,778 |
| 21 May 2009 | CNY | 8.25 | 8.34 | 8 | 8.09 | 8.09 | -0.2 (-2.41%) | 6,259,233 |
| 20 May 2009 | CNY | 8.52 | 8.55 | 8.23 | 8.29 | 8.29 | -0.21 (-2.47%) | 6,304,125 |
| 19 May 2009 | CNY | 8.54 | 8.68 | 8.42 | 8.5 | 8.5 | +0.01 (+0.12%) | 7,026,972 |
| 18 May 2009 | CNY | 8.2 | 8.51 | 8.2 | 8.49 | 8.49 | +0.2 (+2.41%) | 6,512,456 |
| 15 May 2009 | CNY | 8.32 | 8.47 | 8.23 | 8.29 | 8.29 | -0.1 (-1.19%) | 5,173,201 |
| 14 May 2009 | CNY | 8.37 | 8.4 | 8.2 | 8.39 | 8.39 | -0.1 (-1.18%) | 6,517,417 |
| 13 May 2009 | CNY | 8.32 | 8.55 | 8.11 | 8.49 | 8.49 | +0.18 (+2.17%) | 8,454,797 |
| 12 May 2009 | CNY | 8.28 | 8.45 | 8.01 | 8.31 | 8.31 | +0.03 (+0.36%) | 6,942,898 |
| 11 May 2009 | CNY | 8.71 | 8.77 | 8.2 | 8.28 | 8.28 | -0.43 (-4.94%) | 10,551,988 |
| 8 May 2009 | CNY | 8.55 | 8.86 | 8.45 | 8.71 | 8.71 | +0.07 (+0.81%) | 7,260,023 |
| 7 May 2009 | CNY | 8.93 | 9 | 8.44 | 8.64 | 8.64 | -0.22 (-2.48%) | 10,006,044 |
