| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | CNY | 9.2819 | 9.4413 | 9.272 | 9.3616 | 9.3616 | +0.149 (+1.62%) | 62,608,716 |
| 27 May 2009 | CNY | 9.2023 | 9.2521 | 9.0828 | 9.2122 | 9.2122 | +0.01 (+0.11%) | 46,226,520 |
| 26 May 2009 | CNY | 9.2023 | 9.2023 | 9.2023 | 9.2023 | 9.2023 | 0.0 (0.0%) | 0 |
| 25 May 2009 | CNY | 9.023 | 9.262 | 9.023 | 9.2023 | 9.2023 | -0.1 (-1.07%) | 39,503,434 |
| 22 May 2009 | CNY | 9.2421 | 9.3317 | 9.2023 | 9.3019 | 9.3019 | +0.02 (+0.22%) | 34,193,172 |
| 21 May 2009 | CNY | 9.4811 | 9.4911 | 9.2222 | 9.2819 | 9.2819 | -0.239 (-2.51%) | 76,744,347 |
| 20 May 2009 | CNY | 9.6006 | 9.6604 | 9.511 | 9.521 | 9.521 | -0.06 (-0.62%) | 48,382,052 |
| 19 May 2009 | CNY | 9.7301 | 9.7401 | 9.5608 | 9.5807 | 9.5807 | -0.08 (-0.83%) | 77,183,229 |
| 18 May 2009 | CNY | 9.6206 | 9.7301 | 9.4712 | 9.6604 | 9.6604 | +0.01 (+0.10%) | 53,249,456 |
| 15 May 2009 | CNY | 9.8098 | 9.8397 | 9.6006 | 9.6504 | 9.6504 | -0.11 (-1.12%) | 59,252,274 |
| 14 May 2009 | CNY | 9.6704 | 9.9094 | 9.6106 | 9.76 | 9.76 | -0.01 (-0.10%) | 85,923,795 |
| 13 May 2009 | CNY | 9.6305 | 9.8098 | 9.511 | 9.7699 | 9.7699 | +0.139 (+1.45%) | 100,594,173 |
| 12 May 2009 | CNY | 9.4811 | 9.6504 | 9.4214 | 9.6305 | 9.6305 | +0.06 (+0.62%) | 81,264,025 |
| 11 May 2009 | CNY | 9.76 | 9.8596 | 9.521 | 9.5708 | 9.5708 | -0.169 (-1.74%) | 114,228,909 |
| 8 May 2009 | CNY | 9.7401 | 9.8297 | 9.5508 | 9.7401 | 9.7401 | -0.09 (-0.91%) | 112,288,903 |
| 7 May 2009 | CNY | 10.0388 | 10.0787 | 9.7102 | 9.8297 | 9.8297 | -0.199 (-1.99%) | 116,028,030 |
| 6 May 2009 | CNY | 9.9094 | 10.0986 | 9.8197 | 10.0289 | 10.0289 | +0.03 (+0.30%) | 99,319,218 |
| 5 May 2009 | CNY | 9.8397 | 10.009 | 9.6704 | 9.999 | 9.999 | +0.199 (+2.03%) | 122,602,318 |
| 4 May 2009 | CNY | 9.4811 | 9.8197 | 9.4712 | 9.7998 | 9.7998 | +0.319 (+3.36%) | 92,815,836 |
| 30 Apr 2009 | CNY | 9.6106 | 9.7301 | 9.3616 | 9.4811 | 9.4811 | -0.119 (-1.24%) | 75,434,281 |
| 29 Apr 2009 | CNY | 9.3815 | 9.6604 | 9.3218 | 9.6006 | 9.6006 | +0.309 (+3.32%) | 81,738,476 |
| 28 Apr 2009 | CNY | 9.2919 | 9.3616 | 9.2322 | 9.2919 | 9.2919 | 0.0 (0.0%) | 43,009,222 |
| 27 Apr 2009 | CNY | 9.2819 | 9.4214 | 9.2322 | 9.2919 | 9.2919 | +0.02 (+0.21%) | 66,502,770 |
| 24 Apr 2009 | CNY | 9.5608 | 9.5807 | 9.2521 | 9.272 | 9.272 | -0.269 (-2.82%) | 69,037,978 |
| 23 Apr 2009 | CNY | 9.4114 | 9.6206 | 9.3716 | 9.5409 | 9.5409 | +0.07 (+0.74%) | 69,595,716 |
| 22 Apr 2009 | CNY | 9.7301 | 9.999 | 9.4413 | 9.4712 | 9.4712 | -0.209 (-2.16%) | 124,541,463 |
| 21 Apr 2009 | CNY | 9.76 | 9.7899 | 9.4712 | 9.6803 | 9.6803 | -0.189 (-1.92%) | 105,070,314 |
| 20 Apr 2009 | CNY | 9.7799 | 9.9193 | 9.7301 | 9.8695 | 9.8695 | +0.07 (+0.71%) | 91,427,912 |
| 17 Apr 2009 | CNY | 9.7202 | 9.9393 | 9.5608 | 9.7998 | 9.7998 | +0.08 (+0.82%) | 112,247,969 |
| 16 Apr 2009 | CNY | 9.7899 | 9.8994 | 9.5011 | 9.7202 | 9.7202 | -0.07 (-0.71%) | 111,455,041 |
