| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 3.4067 | 3.5 | 3.38 | 3.5 | 3.5 | +0.1 (+2.94%) | 10,025,133 |
| 7 Jul 2009 | CNY | 3.3867 | 3.5 | 3.3533 | 3.4 | 3.4 | +0.013 (+0.39%) | 10,508,493 |
| 6 Jul 2009 | CNY | 3.5133 | 3.5667 | 3.3333 | 3.3867 | 3.3867 | -0.14 (-3.97%) | 14,201,217 |
| 3 Jul 2009 | CNY | 3.5133 | 3.5933 | 3.4533 | 3.5267 | 3.5267 | -0.027 (-0.75%) | 9,296,631 |
| 2 Jul 2009 | CNY | 3.46 | 3.5867 | 3.3667 | 3.5533 | 3.5533 | +0.093 (+2.70%) | 13,265,484 |
| 1 Jul 2009 | CNY | 3.36 | 3.56 | 3.3267 | 3.46 | 3.46 | +0.107 (+3.18%) | 14,303,452 |
| 30 Jun 2009 | CNY | 3.26 | 3.4333 | 3.2 | 3.3533 | 3.3533 | +0.1 (+3.07%) | 15,543,624 |
| 29 Jun 2009 | CNY | 3.16 | 3.34 | 3.1467 | 3.2533 | 3.2533 | +0.087 (+2.73%) | 13,780,590 |
| 26 Jun 2009 | CNY | 3.1667 | 3.1867 | 3.12 | 3.1667 | 3.1667 | +0.007 (+0.21%) | 5,360,004 |
| 25 Jun 2009 | CNY | 3.16 | 3.1867 | 3.1067 | 3.16 | 3.16 | 0.0 (0.0%) | 5,327,424 |
| 24 Jun 2009 | CNY | 3.12 | 3.1667 | 3.1 | 3.16 | 3.16 | +0.047 (+1.50%) | 4,295,566 |
| 23 Jun 2009 | CNY | 3.1267 | 3.16 | 3.0733 | 3.1133 | 3.1133 | -0.013 (-0.43%) | 5,366,571 |
| 22 Jun 2009 | CNY | 3.2333 | 3.2467 | 3.1 | 3.1267 | 3.1267 | -0.073 (-2.29%) | 8,049,306 |
| 19 Jun 2009 | CNY | 3.2267 | 3.2733 | 3.1867 | 3.2 | 3.2 | -0.053 (-1.64%) | 8,716,138 |
| 18 Jun 2009 | CNY | 3.1667 | 3.2933 | 3.14 | 3.2533 | 3.2533 | +0.08 (+2.52%) | 12,026,293 |
| 17 Jun 2009 | CNY | 3.1267 | 3.1867 | 3.08 | 3.1733 | 3.1733 | +0.04 (+1.28%) | 6,264,784 |
| 16 Jun 2009 | CNY | 3.1867 | 3.24 | 3.1133 | 3.1333 | 3.1333 | -0.08 (-2.49%) | 8,080,912 |
| 15 Jun 2009 | CNY | 3.0467 | 3.2933 | 3.04 | 3.2133 | 3.2133 | +0.167 (+5.47%) | 13,698,567 |
| 12 Jun 2009 | CNY | 3.08 | 3.1933 | 3.0333 | 3.0467 | 3.0467 | -0.047 (-1.51%) | 11,858,964 |
| 11 Jun 2009 | CNY | 3.1733 | 3.1933 | 3.0667 | 3.0933 | 3.0933 | -0.107 (-3.33%) | 13,802,500 |
| 10 Jun 2009 | CNY | 3.2333 | 3.2333 | 3.0667 | 3.2 | 3.2 | -0.053 (-1.64%) | 25,479,876 |
| 9 Jun 2009 | CNY | 2.96 | 3.2533 | 2.9467 | 3.2533 | 3.2533 | +0.293 (+9.91%) | 43,815,480 |
| 8 Jun 2009 | CNY | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | +0.1 (+3.50%) | 12,434,625 |
| 5 Jun 2009 | CNY | 2.8733 | 2.94 | 2.84 | 2.86 | 2.86 | +0.013 (+0.47%) | 10,869,463 |
| 4 Jun 2009 | CNY | 2.8733 | 2.8933 | 2.8133 | 2.8467 | 2.8467 | -0.053 (-1.84%) | 8,646,529 |
| 3 Jun 2009 | CNY | 2.8667 | 2.92 | 2.8533 | 2.9 | 2.9 | 0.0 (0.0%) | 9,161,046 |
| 2 Jun 2009 | CNY | 2.94 | 2.94 | 2.8667 | 2.9 | 2.9 | -0.033 (-1.14%) | 9,877,057 |
| 1 Jun 2009 | CNY | 2.9 | 2.9667 | 2.84 | 2.9333 | 2.9333 | +0.067 (+2.32%) | 11,733,768 |
| 27 May 2009 | CNY | 2.8467 | 2.9 | 2.8 | 2.8667 | 2.8667 | +0.02 (+0.70%) | 8,028,550 |
| 26 May 2009 | CNY | 2.8333 | 2.9667 | 2.8333 | 2.8467 | 2.8467 | +0.027 (+0.95%) | 17,579,719 |
