| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | CNY | 5.05 | 5.08 | 4.93 | 5.08 | 5.08 | -0.09 (-1.74%) | 9,202,579 |
| 22 May 2009 | CNY | 5.13 | 5.2 | 5.1 | 5.17 | 5.17 | +0.04 (+0.78%) | 5,986,602 |
| 21 May 2009 | CNY | 5.17 | 5.25 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 10,603,525 |
| 20 May 2009 | CNY | 5.33 | 5.33 | 5.16 | 5.17 | 5.17 | -0.18 (-3.36%) | 14,500,389 |
| 19 May 2009 | CNY | 5.26 | 5.52 | 5.21 | 5.35 | 5.35 | +0.08 (+1.52%) | 23,227,897 |
| 18 May 2009 | CNY | 5.16 | 5.28 | 5.03 | 5.27 | 5.27 | +0.1 (+1.93%) | 11,623,296 |
| 15 May 2009 | CNY | 5.3 | 5.32 | 5.1 | 5.17 | 5.17 | -0.1 (-1.90%) | 14,874,328 |
| 14 May 2009 | CNY | 5.35 | 5.36 | 5.16 | 5.27 | 5.27 | -0.16 (-2.95%) | 18,135,924 |
| 13 May 2009 | CNY | 5.3 | 5.65 | 5.21 | 5.43 | 5.43 | +0.23 (+4.42%) | 40,128,876 |
| 12 May 2009 | CNY | 5 | 5.2 | 4.96 | 5.2 | 5.2 | +0.16 (+3.17%) | 13,700,800 |
| 11 May 2009 | CNY | 5.24 | 5.35 | 5.03 | 5.04 | 5.04 | -0.16 (-3.08%) | 22,194,845 |
| 8 May 2009 | CNY | 5.05 | 5.29 | 4.94 | 5.2 | 5.2 | +0.1 (+1.96%) | 22,233,187 |
| 7 May 2009 | CNY | 5.2 | 5.29 | 5.02 | 5.1 | 5.1 | -0.02 (-0.39%) | 18,629,723 |
| 6 May 2009 | CNY | 5.04 | 5.12 | 5 | 5.12 | 5.12 | +0.1 (+1.99%) | 12,947,843 |
| 5 May 2009 | CNY | 5.03 | 5.12 | 4.92 | 5.02 | 5.02 | +0.03 (+0.60%) | 13,926,947 |
| 4 May 2009 | CNY | 4.73 | 5.1 | 4.73 | 4.99 | 4.99 | +0.24 (+5.05%) | 15,086,433 |
| 30 Apr 2009 | CNY | 4.72 | 4.79 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 7,276,419 |
| 29 Apr 2009 | CNY | 4.64 | 4.74 | 4.6 | 4.73 | 4.73 | +0.09 (+1.94%) | 5,247,838 |
| 28 Apr 2009 | CNY | 4.6 | 4.66 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,904,182 |
| 27 Apr 2009 | CNY | 4.76 | 4.79 | 4.61 | 4.61 | 4.61 | -0.17 (-3.56%) | 5,312,727 |
| 24 Apr 2009 | CNY | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 4,590,270 |
| 23 Apr 2009 | CNY | 4.75 | 4.86 | 4.66 | 4.81 | 4.81 | +0.01 (+0.21%) | 8,447,520 |
| 22 Apr 2009 | CNY | 5.04 | 5.09 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 13,722,770 |
| 21 Apr 2009 | CNY | 4.99 | 5.08 | 4.95 | 5.05 | 5.05 | -0.01 (-0.20%) | 9,759,130 |
| 20 Apr 2009 | CNY | 4.98 | 5.06 | 4.9 | 5.06 | 5.06 | +0.07 (+1.40%) | 13,303,616 |
| 17 Apr 2009 | CNY | 5.2 | 5.2 | 4.98 | 4.99 | 4.99 | -0.24 (-4.59%) | 20,790,333 |
| 16 Apr 2009 | CNY | 5.05 | 5.31 | 4.95 | 5.23 | 5.23 | +0.2 (+3.98%) | 30,555,759 |
| 15 Apr 2009 | CNY | 4.92 | 5.09 | 4.87 | 5.03 | 5.03 | +0.11 (+2.24%) | 22,058,389 |
| 14 Apr 2009 | CNY | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | CNY | 4.79 | 4.98 | 4.74 | 4.92 | 4.92 | +0.12 (+2.50%) | 14,593,158 |
