| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 5.1571 | 5.35 | 5.1143 | 5.2643 | 5.2643 | +0.086 (+1.65%) | 14,670,699 |
| 22 Jul 2009 | CNY | 5.0929 | 5.2 | 5.0857 | 5.1786 | 5.1786 | +0.071 (+1.40%) | 11,457,143 |
| 21 Jul 2009 | CNY | 5.3643 | 5.3786 | 5.0929 | 5.1071 | 5.1071 | -0.25 (-4.67%) | 19,602,217 |
| 20 Jul 2009 | CNY | 5.2857 | 5.4143 | 5.2429 | 5.3571 | 5.3571 | +0.086 (+1.63%) | 21,749,481 |
| 17 Jul 2009 | CNY | 5.2429 | 5.4143 | 5.2143 | 5.2714 | 5.2714 | -0.014 (-0.27%) | 21,403,442 |
| 16 Jul 2009 | CNY | 5.2357 | 5.3571 | 5.1643 | 5.2857 | 5.2857 | +0.064 (+1.23%) | 22,593,649 |
| 15 Jul 2009 | CNY | 5.2357 | 5.2786 | 5.1714 | 5.2214 | 5.2214 | -0.014 (-0.27%) | 14,739,482 |
| 14 Jul 2009 | CNY | 5.1429 | 5.2714 | 5.1071 | 5.2357 | 5.2357 | +0.093 (+1.80%) | 16,012,901 |
| 13 Jul 2009 | CNY | 5.1071 | 5.2 | 5.0857 | 5.1429 | 5.1429 | +0.036 (+0.70%) | 13,614,385 |
| 10 Jul 2009 | CNY | 5.1143 | 5.2286 | 5.0714 | 5.1071 | 5.1071 | -0.029 (-0.56%) | 17,019,357 |
| 9 Jul 2009 | CNY | 4.9714 | 5.1714 | 4.9714 | 5.1357 | 5.1357 | +0.164 (+3.30%) | 20,423,449 |
| 8 Jul 2009 | CNY | 4.9857 | 5.0214 | 4.9286 | 4.9714 | 4.9714 | -0.057 (-1.14%) | 8,468,744 |
| 7 Jul 2009 | CNY | 5 | 5.1 | 4.95 | 5.0286 | 5.0286 | -0.007 (-0.14%) | 16,828,091 |
| 6 Jul 2009 | CNY | 4.8643 | 5.05 | 4.8 | 5.0357 | 5.0357 | +0.164 (+3.37%) | 15,557,046 |
| 3 Jul 2009 | CNY | 4.9286 | 4.9357 | 4.7714 | 4.8714 | 4.8714 | -0.079 (-1.59%) | 10,913,382 |
| 2 Jul 2009 | CNY | 4.9 | 5.0143 | 4.8929 | 4.95 | 4.95 | +0.057 (+1.17%) | 8,758,976 |
| 1 Jul 2009 | CNY | 4.9643 | 4.9929 | 4.8786 | 4.8929 | 4.8929 | -0.036 (-0.72%) | 7,520,307 |
| 30 Jun 2009 | CNY | 4.9571 | 5.0143 | 4.9 | 4.9286 | 4.9286 | -0.021 (-0.43%) | 7,534,942 |
| 29 Jun 2009 | CNY | 4.9929 | 5.0214 | 4.9 | 4.95 | 4.95 | -0.057 (-1.14%) | 8,076,160 |
| 26 Jun 2009 | CNY | 5.0571 | 5.1071 | 4.9643 | 5.0071 | 5.0071 | -0.086 (-1.68%) | 8,445,809 |
| 25 Jun 2009 | CNY | 5.0786 | 5.1429 | 5.0214 | 5.0929 | 5.0929 | +0.021 (+0.42%) | 9,940,677 |
| 24 Jun 2009 | CNY | 5.0143 | 5.0857 | 5.0143 | 5.0714 | 5.0714 | +0.014 (+0.28%) | 7,563,396 |
| 23 Jun 2009 | CNY | 4.9929 | 5.1214 | 4.9643 | 5.0571 | 5.0571 | +0.014 (+0.28%) | 11,966,817 |
| 22 Jun 2009 | CNY | 5.0429 | 5.0429 | 5.0429 | 5.0429 | 5.0429 | 0.0 (0.0%) | 0 |
| 19 Jun 2009 | CNY | 5.0571 | 5.1 | 4.9643 | 5.0429 | 5.0429 | 0.0 (0.0%) | 12,435,455 |
| 18 Jun 2009 | CNY | 5.0643 | 5.1143 | 5 | 5.0429 | 5.0429 | -0.029 (-0.56%) | 10,835,000 |
| 17 Jun 2009 | CNY | 4.9857 | 5.1143 | 4.9286 | 5.0714 | 5.0714 | +0.086 (+1.72%) | 10,138,788 |
| 16 Jun 2009 | CNY | 4.9286 | 5.0286 | 4.9286 | 4.9857 | 4.9857 | -0.007 (-0.14%) | 6,094,359 |
| 15 Jun 2009 | CNY | 4.9214 | 5 | 4.8857 | 4.9929 | 4.9929 | +0.071 (+1.45%) | 5,855,789 |
| 12 Jun 2009 | CNY | 5.0143 | 5.1143 | 4.8643 | 4.9214 | 4.9214 | -0.121 (-2.41%) | 10,134,318 |
