| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | CNY | 3.6667 | 3.7167 | 3.6139 | 3.6417 | 3.6417 | -0.025 (-0.68%) | 23,387,533 |
| 14 Jul 2009 | CNY | 3.5972 | 3.675 | 3.5444 | 3.6667 | 3.6667 | +0.097 (+2.73%) | 25,444,134 |
| 13 Jul 2009 | CNY | 3.5139 | 3.6583 | 3.5028 | 3.5694 | 3.5694 | +0.053 (+1.50%) | 27,918,669 |
| 10 Jul 2009 | CNY | 3.5528 | 3.5611 | 3.4667 | 3.5167 | 3.5167 | -0.017 (-0.47%) | 25,251,778 |
| 9 Jul 2009 | CNY | 3.4806 | 3.5778 | 3.4806 | 3.5333 | 3.5333 | +0.078 (+2.25%) | 34,276,222 |
| 8 Jul 2009 | CNY | 3.4222 | 3.4611 | 3.3889 | 3.4556 | 3.4556 | +0.033 (+0.98%) | 10,454,259 |
| 7 Jul 2009 | CNY | 3.3861 | 3.4528 | 3.3667 | 3.4222 | 3.4222 | +0.036 (+1.07%) | 18,065,750 |
| 6 Jul 2009 | CNY | 3.4306 | 3.4306 | 3.3667 | 3.3861 | 3.3861 | -0.036 (-1.05%) | 19,010,685 |
| 3 Jul 2009 | CNY | 3.4222 | 3.4528 | 3.3556 | 3.4222 | 3.4222 | +0.008 (+0.24%) | 22,238,395 |
| 2 Jul 2009 | CNY | 3.4556 | 3.5056 | 3.3611 | 3.4139 | 3.4139 | -0.028 (-0.81%) | 21,872,761 |
| 1 Jul 2009 | CNY | 3.5528 | 3.5778 | 3.4139 | 3.4417 | 3.4417 | -0.133 (-3.73%) | 18,019,645 |
| 30 Jun 2009 | CNY | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0.0 (0.0%) | 0 |
| 29 Jun 2009 | CNY | 3.5111 | 3.6639 | 3.5111 | 3.575 | 3.575 | +0.003 (+0.08%) | 15,146,042 |
| 26 Jun 2009 | CNY | 3.4861 | 3.5778 | 3.4361 | 3.5722 | 3.5722 | +0.086 (+2.47%) | 14,701,309 |
| 25 Jun 2009 | CNY | 3.5083 | 3.5444 | 3.4583 | 3.4861 | 3.4861 | -0.022 (-0.63%) | 6,943,392 |
| 24 Jun 2009 | CNY | 3.4639 | 3.5556 | 3.4583 | 3.5083 | 3.5083 | +0.042 (+1.20%) | 5,718,481 |
| 23 Jun 2009 | CNY | 3.5028 | 3.5028 | 3.4333 | 3.4667 | 3.4667 | -0.064 (-1.81%) | 6,928,513 |
| 22 Jun 2009 | CNY | 3.6278 | 3.6389 | 3.5222 | 3.5306 | 3.5306 | -0.097 (-2.68%) | 15,067,468 |
| 19 Jun 2009 | CNY | 3.5111 | 3.8306 | 3.4861 | 3.6278 | 3.6278 | +0.131 (+3.73%) | 40,995,680 |
| 18 Jun 2009 | CNY | 3.4861 | 3.5417 | 3.45 | 3.4972 | 3.4972 | +0.019 (+0.56%) | 13,151,772 |
| 17 Jun 2009 | CNY | 3.4306 | 3.5472 | 3.425 | 3.4778 | 3.4778 | +0.05 (+1.46%) | 21,793,158 |
| 16 Jun 2009 | CNY | 3.4111 | 3.4722 | 3.3889 | 3.4278 | 3.4278 | 0.0 (0.0%) | 12,014,236 |
| 15 Jun 2009 | CNY | 3.3889 | 3.4389 | 3.3417 | 3.4278 | 3.4278 | +0.07 (+2.07%) | 10,254,978 |
| 12 Jun 2009 | CNY | 3.4194 | 3.5139 | 3.3333 | 3.3583 | 3.3583 | -0.061 (-1.79%) | 21,432,250 |
| 11 Jun 2009 | CNY | 3.4028 | 3.4333 | 3.375 | 3.4194 | 3.4194 | +0.014 (+0.41%) | 13,227,318 |
| 10 Jun 2009 | CNY | 3.3306 | 3.4389 | 3.3194 | 3.4056 | 3.4056 | +0.067 (+2.00%) | 25,499,196 |
| 9 Jun 2009 | CNY | 3.3167 | 3.3528 | 3.2222 | 3.3389 | 3.3389 | +0.019 (+0.59%) | 11,270,152 |
| 8 Jun 2009 | CNY | 3.2444 | 3.3278 | 3.2222 | 3.3194 | 3.3194 | +0.069 (+2.14%) | 16,121,923 |
| 5 Jun 2009 | CNY | 3.2583 | 3.275 | 3.1722 | 3.25 | 3.25 | -0.014 (-0.43%) | 16,411,485 |
| 4 Jun 2009 | CNY | 3.275 | 3.2972 | 3.2222 | 3.2639 | 3.2639 | -0.033 (-1.01%) | 8,191,544 |
