| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 5.8568 | 6.2026 | 5.8249 | 6.1207 | 6.1207 | +0.237 (+4.02%) | 25,422,896 |
| 7 Jul 2009 | CNY | 5.8932 | 6.0069 | 5.8158 | 5.8841 | 5.8841 | -0.041 (-0.69%) | 10,870,495 |
| 6 Jul 2009 | CNY | 6.1434 | 6.1434 | 5.8613 | 5.925 | 5.925 | -0.2 (-3.27%) | 19,175,597 |
| 3 Jul 2009 | CNY | 6.1389 | 6.239 | 6.016 | 6.1252 | 6.1252 | -0.109 (-1.75%) | 20,526,711 |
| 2 Jul 2009 | CNY | 5.7794 | 6.3573 | 5.7612 | 6.2345 | 6.2345 | +0.455 (+7.87%) | 38,968,984 |
| 1 Jul 2009 | CNY | 5.834 | 5.9159 | 5.743 | 5.7794 | 5.7794 | -0.068 (-1.17%) | 16,001,127 |
| 30 Jun 2009 | CNY | 5.6793 | 5.8477 | 5.6383 | 5.8477 | 5.8477 | +0.205 (+3.63%) | 16,131,020 |
| 29 Jun 2009 | CNY | 5.6474 | 5.7111 | 5.561 | 5.6429 | 5.6429 | +0.005 (+0.08%) | 9,457,969 |
| 26 Jun 2009 | CNY | 5.5428 | 5.7248 | 5.5428 | 5.6383 | 5.6383 | +0.096 (+1.72%) | 10,487,615 |
| 25 Jun 2009 | CNY | 5.6247 | 5.6565 | 5.5428 | 5.5428 | 5.5428 | -0.077 (-1.38%) | 8,368,822 |
| 24 Jun 2009 | CNY | 5.5337 | 5.6611 | 5.5337 | 5.6201 | 5.6201 | +0.036 (+0.65%) | 7,973,604 |
| 23 Jun 2009 | CNY | 5.6065 | 5.6656 | 5.4654 | 5.5837 | 5.5837 | -0.086 (-1.53%) | 11,831,613 |
| 22 Jun 2009 | CNY | 5.8295 | 5.8977 | 5.6702 | 5.6702 | 5.6702 | -0.137 (-2.35%) | 10,879,911 |
| 19 Jun 2009 | CNY | 5.8249 | 5.9614 | 5.8021 | 5.8067 | 5.8067 | -0.018 (-0.31%) | 12,439,721 |
| 18 Jun 2009 | CNY | 5.7612 | 5.8568 | 5.6884 | 5.8249 | 5.8249 | +0.086 (+1.51%) | 11,789,964 |
| 17 Jun 2009 | CNY | 5.6429 | 5.7703 | 5.6429 | 5.7384 | 5.7384 | +0.114 (+2.02%) | 9,253,822 |
| 16 Jun 2009 | CNY | 5.7521 | 5.7521 | 5.5928 | 5.6247 | 5.6247 | -0.15 (-2.60%) | 11,935,406 |
| 15 Jun 2009 | CNY | 5.6201 | 5.793 | 5.6019 | 5.7748 | 5.7748 | +0.155 (+2.75%) | 10,265,326 |
| 12 Jun 2009 | CNY | 5.9159 | 5.9387 | 5.6156 | 5.6201 | 5.6201 | -0.3 (-5.07%) | 19,650,182 |
| 11 Jun 2009 | CNY | 5.9887 | 6.0433 | 5.9114 | 5.9205 | 5.9205 | -0.068 (-1.14%) | 10,734,146 |
| 10 Jun 2009 | CNY | 6.1025 | 6.107 | 5.9523 | 5.9887 | 5.9887 | -0.109 (-1.79%) | 11,808,742 |
| 9 Jun 2009 | CNY | 6.0069 | 6.1161 | 5.8295 | 6.0979 | 6.0979 | +0.091 (+1.51%) | 15,374,556 |
| 8 Jun 2009 | CNY | 5.9159 | 6.0752 | 5.8613 | 6.0069 | 6.0069 | +0.073 (+1.23%) | 17,931,540 |
| 5 Jun 2009 | CNY | 6.0979 | 6.0979 | 5.9205 | 5.9341 | 5.9341 | -0.187 (-3.05%) | 19,717,925 |
| 4 Jun 2009 | CNY | 6.0752 | 6.2254 | 6.0115 | 6.1207 | 6.1207 | +0.05 (+0.83%) | 21,293,680 |
| 3 Jun 2009 | CNY | 6.0979 | 6.2436 | 5.9614 | 6.0706 | 6.0706 | -0.086 (-1.40%) | 26,309,210 |
| 2 Jun 2009 | CNY | 6.4392 | 6.5985 | 6.1252 | 6.1571 | 6.1571 | -0.159 (-2.52%) | 32,097,773 |
| 27 May 2009 | CNY | 6.2345 | 6.3619 | 6.1025 | 6.3164 | 6.3164 | +0.077 (+1.24%) | 22,287,787 |
| 26 May 2009 | CNY | 6.4483 | 6.5894 | 6.2345 | 6.239 | 6.239 | -0.177 (-2.77%) | 28,663,081 |
| 25 May 2009 | CNY | 5.8249 | 6.5257 | 5.8067 | 6.4165 | 6.4165 | +0.309 (+5.07%) | 35,943,612 |
