| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 6.63 | 6.79 | 6.45 | 6.56 | 6.56 | -0.08 (-1.20%) | 19,104,553 |
| 22 Jul 2009 | CNY | 6.29 | 6.76 | 6.29 | 6.64 | 6.64 | +0.34 (+5.40%) | 31,045,814 |
| 21 Jul 2009 | CNY | 6.61 | 6.66 | 6.22 | 6.3 | 6.3 | -0.37 (-5.55%) | 24,493,988 |
| 20 Jul 2009 | CNY | 6.51 | 6.76 | 6.43 | 6.67 | 6.67 | +0.19 (+2.93%) | 23,947,130 |
| 17 Jul 2009 | CNY | 6.34 | 6.6 | 6.3 | 6.48 | 6.48 | +0.17 (+2.69%) | 19,466,663 |
| 16 Jul 2009 | CNY | 6.35 | 6.56 | 6.28 | 6.31 | 6.31 | +0.01 (+0.16%) | 24,914,852 |
| 15 Jul 2009 | CNY | 6.23 | 6.36 | 6.22 | 6.3 | 6.3 | +0.09 (+1.45%) | 17,961,051 |
| 14 Jul 2009 | CNY | 6.16 | 6.24 | 6.13 | 6.21 | 6.21 | +0.01 (+0.16%) | 18,728,507 |
| 13 Jul 2009 | CNY | 6.18 | 6.34 | 6.17 | 6.2 | 6.2 | +0.02 (+0.32%) | 16,941,989 |
| 10 Jul 2009 | CNY | 6.26 | 6.46 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 30,783,978 |
| 9 Jul 2009 | CNY | 6.1 | 6.25 | 6.06 | 6.18 | 6.18 | +0.11 (+1.81%) | 20,197,847 |
| 8 Jul 2009 | CNY | 6.02 | 6.12 | 5.99 | 6.07 | 6.07 | +0.01 (+0.17%) | 14,006,543 |
| 7 Jul 2009 | CNY | 5.95 | 6.14 | 5.9 | 6.06 | 6.06 | +0.08 (+1.34%) | 18,820,935 |
| 6 Jul 2009 | CNY | 5.91 | 6.03 | 5.85 | 5.98 | 5.98 | +0.05 (+0.84%) | 14,749,044 |
| 3 Jul 2009 | CNY | 5.98 | 5.98 | 5.87 | 5.93 | 5.93 | -0.09 (-1.50%) | 13,635,402 |
| 2 Jul 2009 | CNY | 6.06 | 6.08 | 5.91 | 6.02 | 6.02 | +0.01 (+0.17%) | 13,062,367 |
| 1 Jul 2009 | CNY | 6.01 | 6.12 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 13,928,682 |
| 30 Jun 2009 | CNY | 6.05 | 6.15 | 5.97 | 5.99 | 5.99 | 0.0 (0.0%) | 17,256,798 |
| 29 Jun 2009 | CNY | 6.01 | 6.04 | 5.9 | 5.99 | 5.99 | +0.03 (+0.50%) | 20,520,778 |
| 26 Jun 2009 | CNY | 5.85 | 6.06 | 5.76 | 5.96 | 5.96 | +0.14 (+2.41%) | 22,599,886 |
| 25 Jun 2009 | CNY | 5.82 | 5.89 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 10,118,854 |
| 24 Jun 2009 | CNY | 5.78 | 5.86 | 5.76 | 5.83 | 5.83 | +0.07 (+1.22%) | 9,844,173 |
| 23 Jun 2009 | CNY | 5.78 | 5.87 | 5.68 | 5.76 | 5.76 | -0.16 (-2.70%) | 15,272,530 |
| 22 Jun 2009 | CNY | 5.98 | 6.05 | 5.89 | 5.92 | 5.92 | -0.06 (-1.00%) | 13,931,666 |
| 19 Jun 2009 | CNY | 5.92 | 6.06 | 5.84 | 5.98 | 5.98 | +0.1 (+1.70%) | 17,940,342 |
| 18 Jun 2009 | CNY | 5.9 | 5.95 | 5.83 | 5.88 | 5.88 | -0.02 (-0.34%) | 9,893,859 |
| 17 Jun 2009 | CNY | 5.8 | 5.94 | 5.76 | 5.9 | 5.9 | +0.13 (+2.25%) | 11,505,342 |
| 16 Jun 2009 | CNY | 5.78 | 5.8 | 5.7 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,309,420 |
| 15 Jun 2009 | CNY | 5.7 | 5.83 | 5.7 | 5.81 | 5.81 | +0.1 (+1.75%) | 7,013,274 |
| 12 Jun 2009 | CNY | 5.77 | 5.87 | 5.62 | 5.71 | 5.71 | -0.08 (-1.38%) | 10,278,925 |
