| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | CNY | 5.0385 | 5.2154 | 4.9 | 5.0923 | 5.0923 | +0.015 (+0.30%) | 39,480,177 |
| 8 Jul 2009 | CNY | 4.5923 | 5.0769 | 4.5769 | 5.0769 | 5.0769 | +0.462 (+10.00%) | 42,211,573 |
| 7 Jul 2009 | CNY | 4.3923 | 4.6769 | 4.3692 | 4.6154 | 4.6154 | +0.185 (+4.17%) | 27,288,430 |
| 6 Jul 2009 | CNY | 4.3077 | 4.5769 | 4.2692 | 4.4308 | 4.4308 | +0.108 (+2.49%) | 18,928,536 |
| 3 Jul 2009 | CNY | 4.4231 | 4.4462 | 4.3 | 4.3231 | 4.3231 | -0.1 (-2.26%) | 16,055,006 |
| 2 Jul 2009 | CNY | 4.3539 | 4.5077 | 4.3462 | 4.4231 | 4.4231 | +0.062 (+1.41%) | 16,546,084 |
| 1 Jul 2009 | CNY | 4.3385 | 4.4231 | 4.2692 | 4.3615 | 4.3615 | +0.023 (+0.53%) | 14,331,110 |
| 30 Jun 2009 | CNY | 4.5077 | 4.6923 | 4.3077 | 4.3385 | 4.3385 | -0.177 (-3.92%) | 17,370,731 |
| 29 Jun 2009 | CNY | 4.5154 | 4.7308 | 4.4769 | 4.5154 | 4.5154 | -0.046 (-1.01%) | 19,280,075 |
| 26 Jun 2009 | CNY | 4.4692 | 4.6615 | 4.4308 | 4.5615 | 4.5615 | +0.077 (+1.71%) | 22,473,345 |
| 25 Jun 2009 | CNY | 4.3615 | 4.5923 | 4.2923 | 4.4846 | 4.4846 | +0.131 (+3.00%) | 29,760,039 |
| 24 Jun 2009 | CNY | 4.2462 | 4.4077 | 4.1923 | 4.3539 | 4.3539 | +0.092 (+2.17%) | 17,535,883 |
| 23 Jun 2009 | CNY | 4.2 | 4.3539 | 4.1615 | 4.2615 | 4.2615 | +0.008 (+0.18%) | 17,020,172 |
| 22 Jun 2009 | CNY | 4.4692 | 4.5077 | 4.2308 | 4.2539 | 4.2539 | -0.177 (-3.99%) | 20,775,680 |
| 19 Jun 2009 | CNY | 4.3846 | 4.5615 | 4.2539 | 4.4308 | 4.4308 | +0.008 (+0.17%) | 33,921,252 |
| 18 Jun 2009 | CNY | 4.4615 | 4.7154 | 4.3615 | 4.4231 | 4.4231 | -0.031 (-0.69%) | 52,025,543 |
| 17 Jun 2009 | CNY | 4.0692 | 4.4539 | 4.0231 | 4.4539 | 4.4539 | +0.408 (+10.08%) | 52,479,986 |
| 16 Jun 2009 | CNY | 4.1 | 4.1539 | 3.9615 | 4.0462 | 4.0462 | -0.085 (-2.05%) | 20,230,854 |
| 15 Jun 2009 | CNY | 3.9923 | 4.2 | 3.9077 | 4.1308 | 4.1308 | +0.146 (+3.67%) | 32,458,468 |
| 12 Jun 2009 | CNY | 3.9 | 4.1077 | 3.8615 | 3.9846 | 3.9846 | +0.123 (+3.19%) | 36,675,622 |
| 11 Jun 2009 | CNY | 3.9385 | 4.0385 | 3.8231 | 3.8615 | 3.8615 | -0.1 (-2.52%) | 23,046,511 |
| 10 Jun 2009 | CNY | 3.9462 | 4.2231 | 3.8692 | 3.9615 | 3.9615 | -0.038 (-0.96%) | 47,894,910 |
| 9 Jun 2009 | CNY | 3.7923 | 4.0539 | 3.6385 | 4 | 4 | +0.208 (+5.48%) | 54,199,899 |
| 8 Jun 2009 | CNY | 3.6 | 3.8462 | 3.6 | 3.7923 | 3.7923 | +0.223 (+6.25%) | 40,587,947 |
| 5 Jun 2009 | CNY | 3.5615 | 3.6462 | 3.5462 | 3.5692 | 3.5692 | +0.008 (+0.22%) | 12,722,364 |
| 4 Jun 2009 | CNY | 3.5923 | 3.6308 | 3.5 | 3.5615 | 3.5615 | -0.062 (-1.70%) | 17,663,055 |
| 3 Jun 2009 | CNY | 3.7077 | 3.7462 | 3.5923 | 3.6231 | 3.6231 | -0.069 (-1.87%) | 19,784,775 |
| 2 Jun 2009 | CNY | 3.7385 | 3.7615 | 3.6692 | 3.6923 | 3.6923 | -0.038 (-1.03%) | 14,230,114 |
| 1 Jun 2009 | CNY | 3.6846 | 3.7692 | 3.6308 | 3.7308 | 3.7308 | +0.046 (+1.25%) | 18,862,922 |
| 27 May 2009 | CNY | 3.6615 | 3.7077 | 3.5846 | 3.6846 | 3.6846 | +0.038 (+1.05%) | 16,332,579 |
