| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 6.9455 | 7.0227 | 6.8909 | 6.9818 | 6.9818 | +0.032 (+0.46%) | 13,175,483 |
| 7 Jul 2009 | CNY | 6.9773 | 7 | 6.9091 | 6.95 | 6.95 | -0.036 (-0.52%) | 16,500,902 |
| 6 Jul 2009 | CNY | 6.9091 | 7.0545 | 6.7864 | 6.9864 | 6.9864 | +0.082 (+1.19%) | 32,520,591 |
| 3 Jul 2009 | CNY | 6.9818 | 7.0091 | 6.8636 | 6.9045 | 6.9045 | -0.086 (-1.24%) | 27,298,257 |
| 2 Jul 2009 | CNY | 7.0455 | 7.0636 | 6.9318 | 6.9909 | 6.9909 | +0.014 (+0.19%) | 23,166,448 |
| 1 Jul 2009 | CNY | 7.0227 | 7.0864 | 6.8864 | 6.9773 | 6.9773 | -0.009 (-0.13%) | 15,571,886 |
| 30 Jun 2009 | CNY | 6.9818 | 7.0364 | 6.9318 | 6.9864 | 6.9864 | +0.018 (+0.26%) | 11,202,094 |
| 29 Jun 2009 | CNY | 7.1091 | 7.1091 | 6.9318 | 6.9682 | 6.9682 | -0.145 (-2.04%) | 21,492,618 |
| 26 Jun 2009 | CNY | 7.2091 | 7.2091 | 7.05 | 7.1136 | 7.1136 | -0.123 (-1.70%) | 12,882,720 |
| 25 Jun 2009 | CNY | 7.2 | 7.2955 | 7.1364 | 7.2364 | 7.2364 | +0.036 (+0.51%) | 11,028,061 |
| 24 Jun 2009 | CNY | 7.2546 | 7.3091 | 7.1591 | 7.2 | 7.2 | -0.055 (-0.75%) | 14,082,184 |
| 23 Jun 2009 | CNY | 7.3546 | 7.3955 | 7.1591 | 7.2546 | 7.2546 | -0.218 (-2.92%) | 14,907,574 |
| 22 Jun 2009 | CNY | 7.4773 | 7.5364 | 7.3409 | 7.4727 | 7.4727 | +0.018 (+0.24%) | 17,430,661 |
| 19 Jun 2009 | CNY | 7.3773 | 7.6046 | 7.3318 | 7.4546 | 7.4546 | +0.073 (+0.99%) | 18,825,901 |
| 18 Jun 2009 | CNY | 7.4273 | 7.5409 | 7.3182 | 7.3818 | 7.3818 | -0.023 (-0.31%) | 13,796,087 |
| 17 Jun 2009 | CNY | 7.3546 | 7.5227 | 7.2818 | 7.4045 | 7.4045 | +0.05 (+0.68%) | 18,890,632 |
| 16 Jun 2009 | CNY | 7.1591 | 7.5 | 7.1591 | 7.3546 | 7.3546 | +0.196 (+2.73%) | 19,398,995 |
| 15 Jun 2009 | CNY | 7.1636 | 7.2182 | 7.0955 | 7.1591 | 7.1591 | -0.023 (-0.32%) | 5,592,991 |
| 12 Jun 2009 | CNY | 7.2864 | 7.3546 | 7.0227 | 7.1818 | 7.1818 | -0.173 (-2.35%) | 12,539,280 |
| 11 Jun 2009 | CNY | 7.1864 | 7.4 | 7.1409 | 7.3546 | 7.3546 | +0.173 (+2.41%) | 16,563,725 |
| 10 Jun 2009 | CNY | 7.1591 | 7.2182 | 7.0545 | 7.1818 | 7.1818 | +0.018 (+0.25%) | 8,023,142 |
| 9 Jun 2009 | CNY | 7.1955 | 7.2136 | 6.9 | 7.1636 | 7.1636 | +0.009 (+0.13%) | 9,908,540 |
| 8 Jun 2009 | CNY | 7.1727 | 7.3 | 7.0955 | 7.1545 | 7.1545 | +0.059 (+0.83%) | 12,445,371 |
| 5 Jun 2009 | CNY | 7.1 | 7.2091 | 7.0545 | 7.0955 | 7.0955 | +0.023 (+0.32%) | 9,211,206 |
| 4 Jun 2009 | CNY | 7.1818 | 7.1818 | 7.0136 | 7.0727 | 7.0727 | -0.109 (-1.52%) | 12,017,462 |
| 3 Jun 2009 | CNY | 7.1864 | 7.2818 | 7.1136 | 7.1818 | 7.1818 | -0.027 (-0.38%) | 17,386,219 |
| 2 Jun 2009 | CNY | 7.4546 | 7.4546 | 7.1818 | 7.2091 | 7.2091 | -0.245 (-3.29%) | 19,208,076 |
| 1 Jun 2009 | CNY | 7.4318 | 7.6364 | 7.4091 | 7.4546 | 7.4546 | +0.027 (+0.37%) | 21,056,692 |
| 27 May 2009 | CNY | 7.4091 | 7.5182 | 7.3636 | 7.4273 | 7.4273 | +0.018 (+0.25%) | 17,579,284 |
| 26 May 2009 | CNY | 7.1773 | 7.4955 | 7.1136 | 7.4091 | 7.4091 | +0.236 (+3.30%) | 33,202,147 |
