| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | CNY | 7.11 | 7.18 | 7.06 | 7.11 | 7.11 | -0.03 (-0.42%) | 4,748,365 |
| 24 Jun 2009 | CNY | 7.28 | 7.44 | 7.02 | 7.14 | 7.14 | -0.25 (-3.38%) | 8,700,419 |
| 23 Jun 2009 | CNY | 7.26 | 7.49 | 7.2 | 7.39 | 7.39 | +0.02 (+0.27%) | 3,791,860 |
| 22 Jun 2009 | CNY | 7.47 | 7.6 | 7.31 | 7.37 | 7.37 | -0.1 (-1.34%) | 6,373,763 |
| 19 Jun 2009 | CNY | 7.5 | 7.5 | 7.27 | 7.47 | 7.47 | +0.08 (+1.08%) | 7,279,238 |
| 18 Jun 2009 | CNY | 7.59 | 7.64 | 7.38 | 7.39 | 7.39 | -0.23 (-3.02%) | 8,209,758 |
| 17 Jun 2009 | CNY | 7.47 | 7.76 | 7.46 | 7.62 | 7.62 | +0.02 (+0.26%) | 6,372,233 |
| 16 Jun 2009 | CNY | 7.5 | 7.76 | 7.38 | 7.6 | 7.6 | +0.03 (+0.40%) | 6,594,677 |
| 15 Jun 2009 | CNY | 7.39 | 7.63 | 7.27 | 7.57 | 7.57 | +0.19 (+2.57%) | 6,637,988 |
| 12 Jun 2009 | CNY | 7.22 | 7.62 | 7.2 | 7.38 | 7.38 | +0.12 (+1.65%) | 12,388,393 |
| 11 Jun 2009 | CNY | 7.41 | 7.46 | 7.23 | 7.26 | 7.26 | -0.16 (-2.16%) | 4,861,619 |
| 10 Jun 2009 | CNY | 7.37 | 7.63 | 7.26 | 7.42 | 7.42 | +0.06 (+0.82%) | 4,969,404 |
| 9 Jun 2009 | CNY | 7.41 | 7.43 | 7.1 | 7.36 | 7.36 | -0.05 (-0.67%) | 6,856,860 |
| 8 Jun 2009 | CNY | 7.22 | 7.5 | 7.11 | 7.41 | 7.41 | +0.27 (+3.78%) | 11,843,086 |
| 5 Jun 2009 | CNY | 6.8 | 7.14 | 6.74 | 7.14 | 7.14 | +0.34 (+5%) | 9,970,521 |
| 4 Jun 2009 | CNY | 6.88 | 6.9 | 6.65 | 6.8 | 6.8 | -0.07 (-1.02%) | 5,128,796 |
| 3 Jun 2009 | CNY | 6.87 | 6.91 | 6.8 | 6.87 | 6.87 | 0.0 (0.0%) | 3,784,379 |
| 2 Jun 2009 | CNY | 6.95 | 6.97 | 6.77 | 6.87 | 6.87 | -0.05 (-0.72%) | 4,355,142 |
| 1 Jun 2009 | CNY | 6.89 | 7.03 | 6.81 | 6.92 | 6.92 | +0.03 (+0.44%) | 4,255,734 |
| 27 May 2009 | CNY | 6.84 | 7.07 | 6.84 | 6.89 | 6.89 | +0.07 (+1.03%) | 4,748,884 |
| 26 May 2009 | CNY | 6.62 | 6.94 | 6.62 | 6.82 | 6.82 | +0.21 (+3.18%) | 6,408,030 |
| 25 May 2009 | CNY | 6.62 | 6.66 | 6.48 | 6.61 | 6.61 | -0.21 (-3.08%) | 4,994,820 |
| 22 May 2009 | CNY | 6.65 | 6.91 | 6.65 | 6.82 | 6.82 | +0.09 (+1.34%) | 3,033,907 |
| 21 May 2009 | CNY | 6.76 | 6.95 | 6.66 | 6.73 | 6.73 | -0.22 (-3.17%) | 5,463,522 |
| 20 May 2009 | CNY | 7.16 | 7.17 | 6.92 | 6.95 | 6.95 | -0.19 (-2.66%) | 4,613,900 |
| 19 May 2009 | CNY | 6.99 | 7.23 | 6.99 | 7.14 | 7.14 | +0.18 (+2.59%) | 6,100,179 |
| 18 May 2009 | CNY | 7.11 | 7.18 | 6.85 | 6.96 | 6.96 | -0.13 (-1.83%) | 3,770,199 |
| 15 May 2009 | CNY | 7 | 7.21 | 6.91 | 7.09 | 7.09 | +0.17 (+2.46%) | 4,931,438 |
| 14 May 2009 | CNY | 6.88 | 7.06 | 6.75 | 6.92 | 6.92 | +0.03 (+0.44%) | 4,211,897 |
| 13 May 2009 | CNY | 6.94 | 6.94 | 6.75 | 6.89 | 6.89 | -0.05 (-0.72%) | 3,451,594 |
