| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | CNY | 6.13 | 6.36 | 6.11 | 6.19 | 6.19 | +0.1 (+1.64%) | 288,976,899 |
| 3 Jun 2009 | CNY | 6.02 | 6.09 | 5.95 | 6.09 | 6.09 | +0.08 (+1.33%) | 177,945,400 |
| 2 Jun 2009 | CNY | 6.05 | 6.09 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 137,384,870 |
| 1 Jun 2009 | CNY | 5.85 | 6.03 | 5.83 | 6.02 | 6.02 | +0.23 (+3.97%) | 169,677,147 |
| 27 May 2009 | CNY | 5.8 | 5.81 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 90,809,495 |
| 26 May 2009 | CNY | 5.87 | 5.89 | 5.75 | 5.76 | 5.76 | -0.11 (-1.87%) | 97,769,290 |
| 25 May 2009 | CNY | 5.81 | 5.87 | 5.76 | 5.87 | 5.87 | -0.03 (-0.51%) | 78,866,911 |
| 22 May 2009 | CNY | 5.91 | 5.94 | 5.86 | 5.9 | 5.9 | -0.03 (-0.51%) | 53,786,607 |
| 21 May 2009 | CNY | 6.01 | 6.03 | 5.86 | 5.93 | 5.93 | -0.1 (-1.66%) | 92,275,180 |
| 20 May 2009 | CNY | 6.13 | 6.19 | 6.02 | 6.03 | 6.03 | -0.05 (-0.82%) | 123,200,721 |
| 19 May 2009 | CNY | 6.03 | 6.15 | 5.96 | 6.08 | 6.08 | +0.12 (+2.01%) | 184,200,954 |
| 18 May 2009 | CNY | 5.85 | 5.96 | 5.8 | 5.96 | 5.96 | +0.08 (+1.36%) | 82,847,075 |
| 15 May 2009 | CNY | 5.9 | 5.93 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 72,375,493 |
| 14 May 2009 | CNY | 5.94 | 5.96 | 5.86 | 5.9 | 5.9 | -0.1 (-1.67%) | 91,978,381 |
| 13 May 2009 | CNY | 5.96 | 6.04 | 5.86 | 6 | 6 | +0.06 (+1.01%) | 174,565,664 |
| 12 May 2009 | CNY | 5.89 | 5.95 | 5.84 | 5.94 | 5.94 | +0.02 (+0.34%) | 101,925,824 |
| 11 May 2009 | CNY | 6.15 | 6.18 | 5.9 | 5.92 | 5.92 | -0.19 (-3.11%) | 136,788,092 |
| 8 May 2009 | CNY | 6.08 | 6.13 | 5.98 | 6.11 | 6.11 | -0.01 (-0.16%) | 150,125,186 |
| 7 May 2009 | CNY | 6.07 | 6.17 | 5.93 | 6.12 | 6.12 | +0.07 (+1.16%) | 214,982,397 |
| 6 May 2009 | CNY | 5.84 | 6.07 | 5.82 | 6.05 | 6.05 | +0.18 (+3.07%) | 212,838,894 |
| 5 May 2009 | CNY | 5.94 | 5.95 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 122,289,167 |
| 4 May 2009 | CNY | 5.7 | 5.89 | 5.7 | 5.87 | 5.87 | +0.19 (+3.35%) | 140,575,228 |
| 30 Apr 2009 | CNY | 5.74 | 5.77 | 5.65 | 5.68 | 5.68 | -0.03 (-0.53%) | 83,326,436 |
| 29 Apr 2009 | CNY | 5.66 | 5.73 | 5.6 | 5.71 | 5.71 | +0.11 (+1.96%) | 96,693,097 |
| 28 Apr 2009 | CNY | 5.61 | 5.66 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 61,057,411 |
| 27 Apr 2009 | CNY | 5.79 | 5.83 | 5.62 | 5.63 | 5.63 | -0.13 (-2.26%) | 87,116,655 |
| 24 Apr 2009 | CNY | 5.71 | 5.85 | 5.68 | 5.76 | 5.76 | +0.1 (+1.77%) | 135,359,030 |
| 23 Apr 2009 | CNY | 5.69 | 5.74 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 85,039,265 |
| 22 Apr 2009 | CNY | 5.76 | 5.99 | 5.7 | 5.73 | 5.73 | -0.03 (-0.52%) | 206,211,742 |
| 21 Apr 2009 | CNY | 5.8 | 5.82 | 5.68 | 5.76 | 5.76 | -0.1 (-1.71%) | 112,059,309 |
