| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 3.27 | 3.28 | 3.23 | 3.255 | 3.255 | -0.01 (-0.31%) | 7,112,832 |
| 30 Jun 2009 | CNY | 3.355 | 3.36 | 3.255 | 3.265 | 3.265 | -0.065 (-1.95%) | 7,316,942 |
| 29 Jun 2009 | CNY | 3.34 | 3.365 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 7,368,364 |
| 26 Jun 2009 | CNY | 3.375 | 3.405 | 3.315 | 3.34 | 3.34 | +0.025 (+0.75%) | 7,089,808 |
| 25 Jun 2009 | CNY | 3.37 | 3.385 | 3.305 | 3.315 | 3.315 | -0.045 (-1.34%) | 6,434,262 |
| 24 Jun 2009 | CNY | 3.365 | 3.425 | 3.315 | 3.36 | 3.36 | -0.025 (-0.74%) | 9,732,398 |
| 23 Jun 2009 | CNY | 3.275 | 3.44 | 3.275 | 3.385 | 3.385 | +0.115 (+3.52%) | 16,305,350 |
| 22 Jun 2009 | CNY | 3.305 | 3.34 | 3.255 | 3.27 | 3.27 | -0.03 (-0.91%) | 5,981,200 |
| 19 Jun 2009 | CNY | 3.335 | 3.37 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 8,075,310 |
| 18 Jun 2009 | CNY | 3.295 | 3.345 | 3.29 | 3.34 | 3.34 | +0.045 (+1.37%) | 8,778,886 |
| 17 Jun 2009 | CNY | 3.27 | 3.31 | 3.235 | 3.295 | 3.295 | +0.03 (+0.92%) | 7,431,054 |
| 16 Jun 2009 | CNY | 3.34 | 3.355 | 3.25 | 3.265 | 3.265 | -0.085 (-2.54%) | 7,727,428 |
| 15 Jun 2009 | CNY | 3.3 | 3.38 | 3.275 | 3.35 | 3.35 | +0.075 (+2.29%) | 7,381,992 |
| 12 Jun 2009 | CNY | 3.425 | 3.46 | 3.27 | 3.275 | 3.275 | -0.15 (-4.38%) | 9,648,472 |
| 11 Jun 2009 | CNY | 3.495 | 3.515 | 3.4 | 3.425 | 3.425 | -0.075 (-2.14%) | 13,197,930 |
| 10 Jun 2009 | CNY | 3.375 | 3.53 | 3.34 | 3.5 | 3.5 | +0.14 (+4.17%) | 25,380,004 |
| 9 Jun 2009 | CNY | 3.32 | 3.36 | 3.27 | 3.36 | 3.36 | +0.045 (+1.36%) | 8,950,670 |
| 8 Jun 2009 | CNY | 3.35 | 3.39 | 3.3 | 3.315 | 3.315 | -0.03 (-0.90%) | 7,932,536 |
| 5 Jun 2009 | CNY | 3.425 | 3.425 | 3.34 | 3.345 | 3.345 | -0.08 (-2.34%) | 13,331,076 |
| 4 Jun 2009 | CNY | 3.475 | 3.51 | 3.385 | 3.425 | 3.425 | -0.01 (-0.29%) | 10,804,624 |
| 3 Jun 2009 | CNY | 3.45 | 3.48 | 3.4 | 3.435 | 3.435 | -0.045 (-1.29%) | 13,336,220 |
| 2 Jun 2009 | CNY | 3.5 | 3.555 | 3.43 | 3.48 | 3.48 | +0.005 (+0.14%) | 18,142,920 |
| 1 Jun 2009 | CNY | 3.46 | 3.495 | 3.44 | 3.475 | 3.475 | +0.01 (+0.29%) | 15,666,806 |
| 27 May 2009 | CNY | 3.5 | 3.525 | 3.345 | 3.465 | 3.465 | +0.01 (+0.29%) | 15,742,320 |
| 26 May 2009 | CNY | 3.4 | 3.49 | 3.345 | 3.455 | 3.455 | +0.075 (+2.22%) | 15,440,100 |
| 25 May 2009 | CNY | 3.345 | 3.39 | 3.13 | 3.38 | 3.38 | -0.045 (-1.31%) | 11,952,854 |
| 22 May 2009 | CNY | 3.45 | 3.545 | 3.4 | 3.425 | 3.425 | +0.045 (+1.33%) | 13,845,592 |
| 21 May 2009 | CNY | 3.525 | 3.55 | 3.35 | 3.38 | 3.38 | -0.185 (-5.19%) | 19,370,168 |
| 20 May 2009 | CNY | 3.525 | 3.775 | 3.525 | 3.565 | 3.565 | +0.125 (+3.63%) | 47,469,172 |
| 19 May 2009 | CNY | 3.35 | 3.48 | 3.33 | 3.44 | 3.44 | +0.11 (+3.30%) | 25,445,416 |
