| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 4.3949 | 4.4513 | 4.2564 | 4.3539 | 4.3539 | -0.036 (-0.82%) | 28,356,116 |
| 22 Jul 2009 | CNY | 4.3897 | 4.4154 | 4.3128 | 4.3897 | 4.3897 | +0.021 (+0.47%) | 33,582,389 |
| 21 Jul 2009 | CNY | 4.2615 | 4.4308 | 4.2615 | 4.3692 | 4.3692 | +0.164 (+3.90%) | 49,964,984 |
| 20 Jul 2009 | CNY | 4.2051 | 4.2051 | 4.2051 | 4.2051 | 4.2051 | 0.0 (0.0%) | 0 |
| 17 Jul 2009 | CNY | 4.2359 | 4.2821 | 4.1846 | 4.2051 | 4.2051 | -0.036 (-0.85%) | 16,707,469 |
| 16 Jul 2009 | CNY | 4.3846 | 4.3846 | 4.2205 | 4.241 | 4.241 | -0.118 (-2.71%) | 23,869,076 |
| 15 Jul 2009 | CNY | 4.318 | 4.4359 | 4.2821 | 4.359 | 4.359 | +0.026 (+0.59%) | 31,111,136 |
| 14 Jul 2009 | CNY | 4.2718 | 4.3333 | 4.241 | 4.3333 | 4.3333 | +0.061 (+1.44%) | 19,199,001 |
| 13 Jul 2009 | CNY | 4.2872 | 4.3539 | 4.2615 | 4.2718 | 4.2718 | +0.005 (+0.12%) | 16,621,579 |
| 10 Jul 2009 | CNY | 4.3077 | 4.4359 | 4.2564 | 4.2667 | 4.2667 | 0.0 (0.0%) | 28,454,934 |
| 9 Jul 2009 | CNY | 4.1846 | 4.2923 | 4.159 | 4.2667 | 4.2667 | +0.082 (+1.96%) | 25,932,365 |
| 8 Jul 2009 | CNY | 4.1026 | 4.2256 | 4.0923 | 4.1846 | 4.1846 | +0.056 (+1.37%) | 16,070,501 |
| 7 Jul 2009 | CNY | 4.2 | 4.2256 | 4.1128 | 4.1282 | 4.1282 | -0.067 (-1.59%) | 15,623,117 |
| 6 Jul 2009 | CNY | 4.2103 | 4.3077 | 4.1692 | 4.1949 | 4.1949 | +0.015 (+0.37%) | 22,078,350 |
| 3 Jul 2009 | CNY | 4.0821 | 4.2205 | 4.0718 | 4.1795 | 4.1795 | +0.051 (+1.24%) | 24,807,320 |
| 2 Jul 2009 | CNY | 4.0872 | 4.1385 | 4.0564 | 4.1282 | 4.1282 | +0.077 (+1.90%) | 23,501,076 |
| 1 Jul 2009 | CNY | 4.0256 | 4.0769 | 3.9846 | 4.0513 | 4.0513 | +0.026 (+0.64%) | 9,176,099 |
| 30 Jun 2009 | CNY | 4.0923 | 4.1128 | 4.0051 | 4.0256 | 4.0256 | -0.067 (-1.63%) | 9,677,520 |
| 29 Jun 2009 | CNY | 4.0154 | 4.1282 | 3.9795 | 4.0923 | 4.0923 | +0.067 (+1.66%) | 15,812,690 |
| 26 Jun 2009 | CNY | 4.0154 | 4.0718 | 3.9744 | 4.0256 | 4.0256 | +0.01 (+0.25%) | 9,011,954 |
| 25 Jun 2009 | CNY | 4.1231 | 4.1231 | 4.0103 | 4.0154 | 4.0154 | -0.072 (-1.76%) | 10,109,724 |
| 24 Jun 2009 | CNY | 3.9897 | 4.1333 | 3.9539 | 4.0872 | 4.0872 | +0.092 (+2.31%) | 16,154,045 |
| 23 Jun 2009 | CNY | 3.9744 | 4.0359 | 3.9487 | 3.9949 | 3.9949 | -0.021 (-0.51%) | 8,493,102 |
| 22 Jun 2009 | CNY | 4.0667 | 4.0821 | 4 | 4.0154 | 4.0154 | -0.046 (-1.14%) | 8,827,246 |
| 19 Jun 2009 | CNY | 4.1026 | 4.1333 | 4.0359 | 4.0615 | 4.0615 | -0.031 (-0.75%) | 9,619,071 |
| 18 Jun 2009 | CNY | 3.9897 | 4.1282 | 3.9897 | 4.0923 | 4.0923 | +0.087 (+2.18%) | 14,932,713 |
| 17 Jun 2009 | CNY | 3.9795 | 4.0154 | 3.9436 | 4.0051 | 4.0051 | +0.036 (+0.90%) | 6,886,444 |
| 16 Jun 2009 | CNY | 3.9795 | 4.0205 | 3.9487 | 3.9692 | 3.9692 | -0.026 (-0.64%) | 5,992,595 |
| 15 Jun 2009 | CNY | 3.9641 | 4 | 3.9128 | 3.9949 | 3.9949 | +0.031 (+0.78%) | 7,166,072 |
| 12 Jun 2009 | CNY | 4.0564 | 4.0821 | 3.9333 | 3.9641 | 3.9641 | -0.097 (-2.40%) | 8,929,701 |
