| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | CNY | 4.7467 | 4.9067 | 4.7067 | 4.7733 | 4.7733 | +0.007 (+0.14%) | 18,124,636 |
| 6 Jul 2009 | CNY | 4.8 | 4.92 | 4.76 | 4.7667 | 4.7667 | 0.0 (0.0%) | 28,646,949 |
| 3 Jul 2009 | CNY | 4.6533 | 4.7867 | 4.5667 | 4.7667 | 4.7667 | +0.1 (+2.14%) | 16,937,031 |
| 2 Jul 2009 | CNY | 4.6467 | 4.6867 | 4.5867 | 4.6667 | 4.6667 | +0.02 (+0.43%) | 7,889,868 |
| 1 Jul 2009 | CNY | 4.6133 | 4.7 | 4.6 | 4.6467 | 4.6467 | +0.033 (+0.72%) | 5,326,029 |
| 30 Jun 2009 | CNY | 4.72 | 4.7933 | 4.6 | 4.6133 | 4.6133 | -0.18 (-3.76%) | 8,225,455 |
| 29 Jun 2009 | CNY | 4.8067 | 4.9867 | 4.7733 | 4.7933 | 4.7933 | -0.007 (-0.14%) | 14,019,898 |
| 26 Jun 2009 | CNY | 4.6867 | 4.8267 | 4.6 | 4.8 | 4.8 | +0.14 (+3.00%) | 15,511,063 |
| 25 Jun 2009 | CNY | 4.6867 | 4.6933 | 4.6133 | 4.66 | 4.66 | -0.02 (-0.43%) | 5,124,466 |
| 24 Jun 2009 | CNY | 4.5667 | 4.68 | 4.52 | 4.68 | 4.68 | +0.113 (+2.48%) | 5,910,486 |
| 23 Jun 2009 | CNY | 4.6333 | 4.6667 | 4.4867 | 4.5667 | 4.5667 | -0.107 (-2.28%) | 10,955,976 |
| 22 Jun 2009 | CNY | 4.86 | 4.9067 | 4.66 | 4.6733 | 4.6733 | -0.153 (-3.18%) | 12,762,666 |
| 19 Jun 2009 | CNY | 4.92 | 4.9533 | 4.8 | 4.8267 | 4.8267 | -0.087 (-1.76%) | 10,584,045 |
| 18 Jun 2009 | CNY | 4.9333 | 4.9533 | 4.8667 | 4.9133 | 4.9133 | +0.013 (+0.27%) | 9,150,904 |
| 17 Jun 2009 | CNY | 4.92 | 4.96 | 4.8 | 4.9 | 4.9 | +0.007 (+0.14%) | 8,863,632 |
| 16 Jun 2009 | CNY | 4.8533 | 4.98 | 4.82 | 4.8933 | 4.8933 | +0.02 (+0.41%) | 9,768,330 |
| 15 Jun 2009 | CNY | 4.7333 | 4.9067 | 4.7 | 4.8733 | 4.8733 | +0.093 (+1.95%) | 8,352,759 |
| 12 Jun 2009 | CNY | 4.7467 | 4.8 | 4.66 | 4.78 | 4.78 | +0.033 (+0.70%) | 6,526,744 |
| 11 Jun 2009 | CNY | 4.8333 | 4.8467 | 4.7333 | 4.7467 | 4.7467 | -0.12 (-2.47%) | 8,613,580 |
| 10 Jun 2009 | CNY | 4.6867 | 4.9333 | 4.64 | 4.8667 | 4.8667 | +0.18 (+3.84%) | 14,622,787 |
| 9 Jun 2009 | CNY | 4.74 | 4.78 | 4.5333 | 4.6867 | 4.6867 | -0.073 (-1.54%) | 9,095,872 |
| 8 Jun 2009 | CNY | 4.8933 | 4.9467 | 4.7267 | 4.76 | 4.76 | -0.12 (-2.46%) | 9,281,332 |
| 5 Jun 2009 | CNY | 4.82 | 4.9067 | 4.7867 | 4.88 | 4.88 | +0.033 (+0.69%) | 9,690,090 |
| 4 Jun 2009 | CNY | 4.7867 | 4.88 | 4.6467 | 4.8467 | 4.8467 | +0.06 (+1.25%) | 10,927,729 |
| 3 Jun 2009 | CNY | 4.8 | 4.9533 | 4.74 | 4.7867 | 4.7867 | +0.027 (+0.56%) | 10,323,421 |
| 2 Jun 2009 | CNY | 4.8333 | 4.8667 | 4.7467 | 4.76 | 4.76 | -0.067 (-1.38%) | 7,386,930 |
| 1 Jun 2009 | CNY | 4.8667 | 4.9067 | 4.7333 | 4.8267 | 4.8267 | -0.087 (-1.76%) | 11,667,232 |
| 27 May 2009 | CNY | 4.9 | 4.9933 | 4.7867 | 4.9133 | 4.9133 | +0.007 (+0.13%) | 5,983,710 |
| 26 May 2009 | CNY | 4.6933 | 5.0333 | 4.6667 | 4.9067 | 4.9067 | +0.22 (+4.69%) | 9,496,275 |
| 25 May 2009 | CNY | 4.6667 | 4.72 | 4.5333 | 4.6867 | 4.6867 | -0.127 (-2.63%) | 10,397,746 |
