| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 4.7611 | 4.8056 | 4.4444 | 4.5556 | 4.5556 | -0.205 (-4.32%) | 11,052,214 |
| 20 Jul 2009 | CNY | 4.7056 | 4.8667 | 4.7 | 4.7611 | 4.7611 | +0.044 (+0.94%) | 10,023,456 |
| 17 Jul 2009 | CNY | 4.65 | 4.7444 | 4.6 | 4.7167 | 4.7167 | +0.061 (+1.31%) | 10,361,172 |
| 16 Jul 2009 | CNY | 4.7222 | 4.8556 | 4.6556 | 4.6556 | 4.6556 | -0.056 (-1.18%) | 11,778,318 |
| 15 Jul 2009 | CNY | 4.7056 | 4.7444 | 4.6389 | 4.7111 | 4.7111 | +0.005 (+0.12%) | 9,851,056 |
| 14 Jul 2009 | CNY | 4.55 | 4.7667 | 4.55 | 4.7056 | 4.7056 | +0.156 (+3.42%) | 11,486,685 |
| 13 Jul 2009 | CNY | 4.4778 | 4.6389 | 4.4444 | 4.55 | 4.55 | +0.067 (+1.49%) | 10,369,863 |
| 10 Jul 2009 | CNY | 4.4722 | 4.5833 | 4.4444 | 4.4833 | 4.4833 | +0.005 (+0.12%) | 8,277,809 |
| 9 Jul 2009 | CNY | 4.3333 | 4.5278 | 4.3167 | 4.4778 | 4.4778 | +0.139 (+3.20%) | 11,911,096 |
| 8 Jul 2009 | CNY | 4.3056 | 4.3611 | 4.2389 | 4.3389 | 4.3389 | +0.011 (+0.26%) | 6,039,945 |
| 7 Jul 2009 | CNY | 4.3889 | 4.3889 | 4.2778 | 4.3278 | 4.3278 | -0.078 (-1.77%) | 7,537,780 |
| 6 Jul 2009 | CNY | 4.3056 | 4.4167 | 4.2111 | 4.4056 | 4.4056 | +0.089 (+2.06%) | 10,567,152 |
| 3 Jul 2009 | CNY | 4.3889 | 4.3889 | 4.2333 | 4.3167 | 4.3167 | -0.105 (-2.39%) | 7,649,154 |
| 2 Jul 2009 | CNY | 4.35 | 4.4611 | 4.3056 | 4.4222 | 4.4222 | +0.089 (+2.05%) | 10,006,025 |
| 1 Jul 2009 | CNY | 4.25 | 4.3611 | 4.25 | 4.3333 | 4.3333 | +0.078 (+1.83%) | 6,853,611 |
| 30 Jun 2009 | CNY | 4.2389 | 4.2833 | 4.2222 | 4.2556 | 4.2556 | +0.039 (+0.92%) | 4,725,784 |
| 29 Jun 2009 | CNY | 4.2056 | 4.3 | 4.1722 | 4.2167 | 4.2167 | -0.005 (-0.13%) | 4,558,683 |
| 26 Jun 2009 | CNY | 4.1667 | 4.2667 | 4.1556 | 4.2222 | 4.2222 | +0.044 (+1.06%) | 5,205,126 |
| 25 Jun 2009 | CNY | 4.2667 | 4.3 | 4.1611 | 4.1778 | 4.1778 | -0.128 (-2.97%) | 7,027,569 |
| 24 Jun 2009 | CNY | 4.25 | 4.35 | 4.1944 | 4.3056 | 4.3056 | +0.083 (+1.98%) | 5,600,120 |
| 23 Jun 2009 | CNY | 4.1944 | 4.2889 | 4.15 | 4.2222 | 4.2222 | -0.006 (-0.13%) | 5,600,026 |
| 22 Jun 2009 | CNY | 4.45 | 4.4611 | 4.2278 | 4.2278 | 4.2278 | -0.183 (-4.16%) | 9,134,627 |
| 19 Jun 2009 | CNY | 4.3667 | 4.5 | 4.2667 | 4.4111 | 4.4111 | +0.044 (+1.02%) | 12,580,263 |
| 18 Jun 2009 | CNY | 4.5 | 4.5 | 4.2778 | 4.3667 | 4.3667 | -0.122 (-2.72%) | 12,748,989 |
| 17 Jun 2009 | CNY | 4.5222 | 4.5556 | 4.3889 | 4.4889 | 4.4889 | -0.072 (-1.58%) | 10,778,704 |
| 16 Jun 2009 | CNY | 4.3944 | 4.6556 | 4.3333 | 4.5611 | 4.5611 | +0.089 (+1.99%) | 18,719,893 |
| 15 Jun 2009 | CNY | 4.1778 | 4.4722 | 4.1556 | 4.4722 | 4.4722 | +0.294 (+7.05%) | 18,158,783 |
| 12 Jun 2009 | CNY | 4.1222 | 4.3333 | 4.1222 | 4.1778 | 4.1778 | +0.017 (+0.40%) | 15,032,856 |
| 11 Jun 2009 | CNY | 4.05 | 4.1833 | 4.0167 | 4.1611 | 4.1611 | +0.083 (+2.04%) | 8,154,851 |
| 10 Jun 2009 | CNY | 3.9611 | 4.1222 | 3.9611 | 4.0778 | 4.0778 | +0.078 (+1.94%) | 6,222,672 |
