| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | CNY | 11.3286 | 11.5357 | 10.7857 | 10.8429 | 10.8429 | -0.793 (-6.81%) | 27,077,255 |
| 20 May 2009 | CNY | 11 | 11.7857 | 10.9643 | 11.6357 | 11.6357 | +0.55 (+4.96%) | 29,330,980 |
| 19 May 2009 | CNY | 10.8929 | 11.35 | 10.7143 | 11.0857 | 11.0857 | +0.2 (+1.84%) | 33,724,605 |
| 18 May 2009 | CNY | 10.0429 | 11.0714 | 9.7857 | 10.8857 | 10.8857 | +0.671 (+6.57%) | 28,563,665 |
| 15 May 2009 | CNY | 10.3786 | 10.4571 | 10.0571 | 10.2143 | 10.2143 | -0.121 (-1.17%) | 17,394,533 |
| 14 May 2009 | CNY | 10.2214 | 10.4643 | 10.1143 | 10.3357 | 10.3357 | -0.057 (-0.55%) | 20,603,583 |
| 13 May 2009 | CNY | 9.8214 | 10.4643 | 9.8214 | 10.3929 | 10.3929 | +0.671 (+6.91%) | 29,181,203 |
| 12 May 2009 | CNY | 9.1786 | 9.8143 | 9.1429 | 9.7214 | 9.7214 | +0.4 (+4.29%) | 13,463,564 |
| 11 May 2009 | CNY | 10.1857 | 10.1857 | 9.3071 | 9.3214 | 9.3214 | -0.929 (-9.06%) | 22,473,122 |
| 8 May 2009 | CNY | 10.3214 | 10.5714 | 10.2143 | 10.25 | 10.25 | -0.179 (-1.71%) | 19,776,428 |
| 7 May 2009 | CNY | 10.25 | 10.5 | 10 | 10.4286 | 10.4286 | +0.272 (+2.67%) | 25,428,142 |
| 6 May 2009 | CNY | 10.0857 | 10.6429 | 10.0143 | 10.1571 | 10.1571 | +0.021 (+0.21%) | 24,712,417 |
| 5 May 2009 | CNY | 10.4643 | 10.5643 | 10.0571 | 10.1357 | 10.1357 | -0.286 (-2.74%) | 20,419,777 |
| 4 May 2009 | CNY | 9.75 | 10.4857 | 9.75 | 10.4214 | 10.4214 | +0.743 (+7.67%) | 22,445,315 |
| 30 Apr 2009 | CNY | 9.5714 | 9.9143 | 9.5286 | 9.6786 | 9.6786 | +0.15 (+1.57%) | 14,487,046 |
| 29 Apr 2009 | CNY | 9.2857 | 9.6286 | 9.2 | 9.5286 | 9.5286 | +0.264 (+2.85%) | 20,400,067 |
| 28 Apr 2009 | CNY | 8.7857 | 9.2857 | 8.7143 | 9.2643 | 9.2643 | +0.436 (+4.94%) | 14,063,855 |
| 27 Apr 2009 | CNY | 8.6786 | 9.0857 | 8.5857 | 8.8286 | 8.8286 | +0.079 (+0.90%) | 16,513,963 |
| 24 Apr 2009 | CNY | 9.25 | 9.3429 | 8.7143 | 8.75 | 8.75 | -0.464 (-5.04%) | 12,229,921 |
| 23 Apr 2009 | CNY | 8.7857 | 9.2786 | 8.7857 | 9.2143 | 9.2143 | +0.136 (+1.49%) | 15,353,893 |
| 22 Apr 2009 | CNY | 9.6071 | 9.6429 | 8.9286 | 9.0786 | 9.0786 | -0.65 (-6.68%) | 28,892,358 |
| 20 Apr 2009 | CNY | 9.5643 | 9.9143 | 9.4214 | 9.7286 | 9.7286 | -0.007 (-0.07%) | 15,634,577 |
| 17 Apr 2009 | CNY | 9.9643 | 9.9643 | 9.4143 | 9.7357 | 9.7357 | -0.264 (-2.64%) | 19,126,102 |
| 16 Apr 2009 | CNY | 10.0071 | 10.0429 | 9.6286 | 10 | 10 | -0.086 (-0.85%) | 28,890,580 |
| 15 Apr 2009 | CNY | 9.7571 | 10.2071 | 9.7143 | 10.0857 | 10.0857 | +0.264 (+2.69%) | 28,533,866 |
| 14 Apr 2009 | CNY | 9.6643 | 10 | 9.5429 | 9.8214 | 9.8214 | +0.186 (+1.93%) | 25,687,026 |
| 13 Apr 2009 | CNY | 9.1643 | 9.8786 | 9.1571 | 9.6357 | 9.6357 | +0.579 (+6.39%) | 28,496,944 |
| 10 Apr 2009 | CNY | 8.55 | 9.1786 | 8.5143 | 9.0571 | 9.0571 | +0.579 (+6.82%) | 25,597,156 |
| 9 Apr 2009 | CNY | 8.3929 | 8.6286 | 8.1 | 8.4786 | 8.4786 | +0.021 (+0.25%) | 16,522,286 |
| 8 Apr 2009 | CNY | 8.8429 | 8.9571 | 8.4357 | 8.4571 | 8.4571 | -0.386 (-4.36%) | 23,202,302 |
