| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | CNY | 5.28 | 5.86 | 5.2 | 5.84 | 5.84 | +0.515 (+9.67%) | 43,283,828 |
| 3 Jul 2009 | CNY | 5.25 | 5.38 | 5.055 | 5.325 | 5.325 | +0.02 (+0.38%) | 24,192,318 |
| 2 Jul 2009 | CNY | 5.38 | 5.53 | 5.14 | 5.305 | 5.305 | -0.065 (-1.21%) | 30,408,062 |
| 1 Jul 2009 | CNY | 5.3 | 5.575 | 5.275 | 5.37 | 5.37 | +0.035 (+0.66%) | 26,698,302 |
| 30 Jun 2009 | CNY | 5.59 | 5.61 | 5.3 | 5.335 | 5.335 | -0.25 (-4.48%) | 27,369,024 |
| 29 Jun 2009 | CNY | 5.55 | 5.645 | 5.275 | 5.585 | 5.585 | +0.095 (+1.73%) | 44,876,308 |
| 26 Jun 2009 | CNY | 5.01 | 5.49 | 4.935 | 5.49 | 5.49 | +0.5 (+10.02%) | 53,791,378 |
| 25 Jun 2009 | CNY | 4.9 | 5.19 | 4.85 | 4.99 | 4.99 | +0.055 (+1.11%) | 39,416,972 |
| 24 Jun 2009 | CNY | 4.525 | 4.985 | 4.49 | 4.935 | 4.935 | +0.405 (+8.94%) | 61,479,128 |
| 23 Jun 2009 | CNY | 4.4 | 4.56 | 4.325 | 4.53 | 4.53 | +0.055 (+1.23%) | 22,834,388 |
| 22 Jun 2009 | CNY | 4.55 | 4.62 | 4.455 | 4.475 | 4.475 | -0.065 (-1.43%) | 18,190,556 |
| 19 Jun 2009 | CNY | 4.505 | 4.565 | 4.45 | 4.54 | 4.54 | +0.025 (+0.55%) | 22,538,462 |
| 18 Jun 2009 | CNY | 4.29 | 4.58 | 4.29 | 4.515 | 4.515 | +0.24 (+5.61%) | 31,964,628 |
| 17 Jun 2009 | CNY | 4.33 | 4.34 | 4.185 | 4.275 | 4.275 | -0.065 (-1.50%) | 19,070,034 |
| 16 Jun 2009 | CNY | 4.265 | 4.385 | 4.235 | 4.34 | 4.34 | +0.04 (+0.93%) | 26,692,904 |
| 15 Jun 2009 | CNY | 4.065 | 4.39 | 4.055 | 4.3 | 4.3 | +0.245 (+6.04%) | 40,294,492 |
| 12 Jun 2009 | CNY | 3.99 | 4.13 | 3.965 | 4.055 | 4.055 | +0.105 (+2.66%) | 19,992,590 |
| 11 Jun 2009 | CNY | 4.035 | 4.055 | 3.93 | 3.95 | 3.95 | -0.105 (-2.59%) | 16,036,602 |
| 10 Jun 2009 | CNY | 4.045 | 4.105 | 3.995 | 4.055 | 4.055 | -0.03 (-0.73%) | 15,403,384 |
| 9 Jun 2009 | CNY | 4.135 | 4.135 | 3.925 | 4.085 | 4.085 | -0.015 (-0.37%) | 17,126,008 |
| 8 Jun 2009 | CNY | 4.095 | 4.24 | 4.075 | 4.1 | 4.1 | 0.0 (0.0%) | 20,736,096 |
| 5 Jun 2009 | CNY | 4.045 | 4.175 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 16,409,178 |
| 4 Jun 2009 | CNY | 4.115 | 4.18 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 19,534,986 |
| 3 Jun 2009 | CNY | 4.12 | 4.24 | 4.075 | 4.12 | 4.12 | -0.01 (-0.24%) | 18,845,086 |
| 2 Jun 2009 | CNY | 4.125 | 4.215 | 4.025 | 4.13 | 4.13 | +0.005 (+0.12%) | 19,783,696 |
| 1 Jun 2009 | CNY | 4.15 | 4.29 | 4.1 | 4.125 | 4.125 | -0.055 (-1.32%) | 22,054,926 |
| 27 May 2009 | CNY | 4.195 | 4.27 | 4.125 | 4.18 | 4.18 | -0.01 (-0.24%) | 19,346,792 |
| 26 May 2009 | CNY | 4.085 | 4.42 | 4.045 | 4.19 | 4.19 | +0.105 (+2.57%) | 34,159,366 |
| 25 May 2009 | CNY | 3.875 | 4.14 | 3.8 | 4.085 | 4.085 | +0.06 (+1.49%) | 28,543,424 |
| 22 May 2009 | CNY | 3.98 | 4.145 | 3.87 | 4.025 | 4.025 | -0.12 (-2.90%) | 33,080,102 |
