| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | CNY | 5.3867 | 5.3867 | 5.0867 | 5.18 | 5.18 | -0.2 (-3.72%) | 60,395,055 |
| 23 Jul 2009 | CNY | 5.2067 | 5.4667 | 5.2067 | 5.38 | 5.38 | +0.253 (+4.94%) | 128,101,690 |
| 22 Jul 2009 | CNY | 4.9933 | 5.1733 | 4.9733 | 5.1267 | 5.1267 | +0.153 (+3.08%) | 58,182,352 |
| 21 Jul 2009 | CNY | 5.2 | 5.2267 | 4.94 | 4.9733 | 4.9733 | -0.213 (-4.11%) | 45,273,910 |
| 20 Jul 2009 | CNY | 5.08 | 5.2 | 5.02 | 5.1867 | 5.1867 | +0.133 (+2.64%) | 74,268,459 |
| 17 Jul 2009 | CNY | 4.9733 | 5.1 | 4.9067 | 5.0533 | 5.0533 | +0.113 (+2.29%) | 39,364,287 |
| 16 Jul 2009 | CNY | 5.08 | 5.08 | 4.9133 | 4.94 | 4.94 | -0.12 (-2.37%) | 37,398,094 |
| 15 Jul 2009 | CNY | 5.0933 | 5.1067 | 5 | 5.06 | 5.06 | -0.033 (-0.65%) | 34,090,476 |
| 14 Jul 2009 | CNY | 5 | 5.1 | 4.9733 | 5.0933 | 5.0933 | +0.1 (+2.00%) | 38,162,416 |
| 13 Jul 2009 | CNY | 4.9867 | 5.0467 | 4.9733 | 4.9933 | 4.9933 | +0.007 (+0.13%) | 26,750,395 |
| 10 Jul 2009 | CNY | 5.0533 | 5.06 | 4.9667 | 4.9867 | 4.9867 | -0.053 (-1.06%) | 32,039,463 |
| 9 Jul 2009 | CNY | 4.9 | 5.06 | 4.8533 | 5.04 | 5.04 | +0.173 (+3.56%) | 44,670,358 |
| 8 Jul 2009 | CNY | 4.9333 | 4.9533 | 4.8 | 4.8667 | 4.8667 | -0.053 (-1.08%) | 30,913,972 |
| 7 Jul 2009 | CNY | 4.8733 | 4.9667 | 4.8667 | 4.92 | 4.92 | +0.06 (+1.23%) | 30,251,200 |
| 6 Jul 2009 | CNY | 4.9267 | 5.02 | 4.7933 | 4.86 | 4.86 | -0.1 (-2.02%) | 44,639,580 |
| 3 Jul 2009 | CNY | 5.08 | 5.08 | 4.92 | 4.96 | 4.96 | -0.16 (-3.13%) | 58,053,529 |
| 2 Jul 2009 | CNY | 5.1333 | 5.2533 | 5.0533 | 5.12 | 5.12 | -0.173 (-3.27%) | 58,900,075 |
| 1 Jul 2009 | CNY | 5.24 | 5.3933 | 5.1867 | 5.2933 | 5.2933 | +0.027 (+0.51%) | 111,960,276 |
| 30 Jun 2009 | CNY | 5.3467 | 5.4 | 5.2 | 5.2667 | 5.2667 | -0.047 (-0.88%) | 40,321,093 |
| 29 Jun 2009 | CNY | 5.2867 | 5.38 | 5.2 | 5.3133 | 5.3133 | +0.08 (+1.53%) | 55,246,551 |
| 26 Jun 2009 | CNY | 5.32 | 5.3867 | 5.1933 | 5.2333 | 5.2333 | -0.1 (-1.88%) | 42,530,286 |
| 25 Jun 2009 | CNY | 5.44 | 5.4867 | 5.2667 | 5.3333 | 5.3333 | -0.1 (-1.84%) | 64,024,540 |
| 24 Jun 2009 | CNY | 5.66 | 5.66 | 5.34 | 5.4333 | 5.4333 | +0.04 (+0.74%) | 71,762,190 |
| 23 Jun 2009 | CNY | 5.24 | 5.4533 | 5.22 | 5.3933 | 5.3933 | 0.0 (0.0%) | 47,225,415 |
| 22 Jun 2009 | CNY | 5.34 | 5.4333 | 5.2 | 5.3933 | 5.3933 | +0.1 (+1.89%) | 72,545,536 |
| 19 Jun 2009 | CNY | 5.2533 | 5.4133 | 5.1533 | 5.2933 | 5.2933 | +0.02 (+0.38%) | 64,358,829 |
| 18 Jun 2009 | CNY | 5.14 | 5.3533 | 4.94 | 5.2733 | 5.2733 | +0.22 (+4.35%) | 56,050,198 |
| 17 Jun 2009 | CNY | 5.0733 | 5.1933 | 4.9467 | 5.0533 | 5.0533 | -0.013 (-0.26%) | 28,211,515 |
| 16 Jun 2009 | CNY | 5.1667 | 5.2667 | 5.06 | 5.0667 | 5.0667 | -0.227 (-4.28%) | 29,702,491 |
| 15 Jun 2009 | CNY | 5.1333 | 5.34 | 4.9533 | 5.2933 | 5.2933 | +0.173 (+3.38%) | 60,748,659 |
