| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 4.857 | 4.9021 | 4.7832 | 4.8119 | 4.8119 | -0.004 (-0.09%) | 21,838,431 |
| 21 Jul 2009 | CNY | 5.0374 | 5.0374 | 4.8037 | 4.816 | 4.816 | -0.221 (-4.40%) | 39,086,089 |
| 20 Jul 2009 | CNY | 4.9882 | 5.1644 | 4.9513 | 5.0374 | 5.0374 | +0.119 (+2.42%) | 59,683,140 |
| 17 Jul 2009 | CNY | 4.7628 | 4.9185 | 4.7628 | 4.9185 | 4.9185 | +0.18 (+3.81%) | 45,300,948 |
| 16 Jul 2009 | CNY | 4.8078 | 4.816 | 4.7218 | 4.7382 | 4.7382 | -0.053 (-1.11%) | 26,099,110 |
| 15 Jul 2009 | CNY | 4.8201 | 4.8201 | 4.7382 | 4.7914 | 4.7914 | -0.021 (-0.43%) | 36,499,191 |
| 14 Jul 2009 | CNY | 4.8324 | 4.8324 | 4.7505 | 4.8119 | 4.8119 | +0.004 (+0.09%) | 27,844,494 |
| 13 Jul 2009 | CNY | 4.8037 | 4.8488 | 4.7546 | 4.8078 | 4.8078 | +0.012 (+0.26%) | 23,878,792 |
| 10 Jul 2009 | CNY | 4.8406 | 4.898 | 4.7791 | 4.7955 | 4.7955 | +0.066 (+1.38%) | 41,519,822 |
| 9 Jul 2009 | CNY | 4.5824 | 4.775 | 4.5455 | 4.73 | 4.73 | +0.148 (+3.22%) | 32,434,762 |
| 8 Jul 2009 | CNY | 4.5824 | 4.607 | 4.484 | 4.5824 | 4.5824 | +0.012 (+0.27%) | 27,115,703 |
| 7 Jul 2009 | CNY | 4.5619 | 4.5906 | 4.5004 | 4.5701 | 4.5701 | +0.045 (+1.00%) | 13,627,254 |
| 6 Jul 2009 | CNY | 4.5988 | 4.607 | 4.5086 | 4.525 | 4.525 | -0.074 (-1.60%) | 13,331,801 |
| 3 Jul 2009 | CNY | 4.5086 | 4.607 | 4.4676 | 4.5988 | 4.5988 | +0.066 (+1.45%) | 14,036,925 |
| 2 Jul 2009 | CNY | 4.5906 | 4.5906 | 4.4922 | 4.5332 | 4.5332 | -0.021 (-0.45%) | 11,530,700 |
| 1 Jul 2009 | CNY | 4.525 | 4.5742 | 4.4103 | 4.5537 | 4.5537 | +0.029 (+0.63%) | 14,161,973 |
| 30 Jun 2009 | CNY | 4.6685 | 4.6808 | 4.5086 | 4.525 | 4.525 | -0.139 (-2.99%) | 14,606,445 |
| 29 Jun 2009 | CNY | 4.6562 | 4.689 | 4.607 | 4.6644 | 4.6644 | +0.008 (+0.18%) | 14,295,041 |
| 26 Jun 2009 | CNY | 4.7095 | 4.7218 | 4.6398 | 4.6562 | 4.6562 | -0.025 (-0.53%) | 9,051,776 |
| 25 Jun 2009 | CNY | 4.6439 | 4.7054 | 4.6193 | 4.6808 | 4.6808 | +0.053 (+1.15%) | 12,802,659 |
| 24 Jun 2009 | CNY | 4.6398 | 4.6726 | 4.5906 | 4.6275 | 4.6275 | -0.012 (-0.27%) | 16,310,587 |
| 23 Jun 2009 | CNY | 4.6644 | 4.7054 | 4.6316 | 4.6398 | 4.6398 | -0.041 (-0.88%) | 10,185,663 |
| 22 Jun 2009 | CNY | 4.7955 | 4.8119 | 4.6726 | 4.6808 | 4.6808 | -0.041 (-0.87%) | 12,210,037 |
| 19 Jun 2009 | CNY | 4.6931 | 4.7505 | 4.6562 | 4.7218 | 4.7218 | +0.066 (+1.41%) | 18,323,867 |
| 18 Jun 2009 | CNY | 4.7177 | 4.7177 | 4.6357 | 4.6562 | 4.6562 | -0.029 (-0.61%) | 12,901,992 |
| 17 Jun 2009 | CNY | 4.6111 | 4.7136 | 4.5988 | 4.6849 | 4.6849 | +0.053 (+1.15%) | 9,969,329 |
| 16 Jun 2009 | CNY | 4.7546 | 4.7546 | 4.5947 | 4.6316 | 4.6316 | -0.131 (-2.75%) | 9,799,314 |
| 15 Jun 2009 | CNY | 4.7095 | 4.7914 | 4.7054 | 4.7628 | 4.7628 | +0.057 (+1.22%) | 4,768,993 |
| 12 Jun 2009 | CNY | 4.8201 | 4.8365 | 4.6972 | 4.7054 | 4.7054 | -0.086 (-1.79%) | 8,733,491 |
| 11 Jun 2009 | CNY | 4.9267 | 4.9267 | 4.7832 | 4.7914 | 4.7914 | -0.139 (-2.83%) | 11,153,881 |
