| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | CNY | 5.2118 | 5.5004 | 5.1097 | 5.4604 | 5.4604 | +0.262 (+5.04%) | 41,471,564 |
| 3 Jul 2009 | CNY | 5.1719 | 5.2607 | 5.0431 | 5.1985 | 5.1985 | +0.004 (+0.08%) | 29,089,739 |
| 2 Jul 2009 | CNY | 5.2607 | 5.3095 | 5.1097 | 5.1941 | 5.1941 | +0.027 (+0.52%) | 28,166,227 |
| 1 Jul 2009 | CNY | 5.1275 | 5.2695 | 5.1142 | 5.1674 | 5.1674 | -0.031 (-0.60%) | 27,251,154 |
| 30 Jun 2009 | CNY | 5.0209 | 5.3184 | 5.0209 | 5.1985 | 5.1985 | +0.24 (+4.83%) | 52,728,036 |
| 29 Jun 2009 | CNY | 4.9277 | 5.0032 | 4.83 | 4.9588 | 4.9588 | +0.035 (+0.72%) | 25,531,671 |
| 26 Jun 2009 | CNY | 4.759 | 4.9543 | 4.7546 | 4.9233 | 4.9233 | +0.151 (+3.16%) | 26,528,479 |
| 25 Jun 2009 | CNY | 4.8345 | 4.8567 | 4.7235 | 4.7723 | 4.7723 | -0.058 (-1.19%) | 14,773,540 |
| 24 Jun 2009 | CNY | 4.7279 | 4.8966 | 4.7235 | 4.83 | 4.83 | +0.084 (+1.78%) | 23,621,551 |
| 23 Jun 2009 | CNY | 4.7501 | 4.8123 | 4.6747 | 4.7457 | 4.7457 | -0.071 (-1.47%) | 13,241,690 |
| 22 Jun 2009 | CNY | 4.7856 | 4.87 | 4.7368 | 4.8167 | 4.8167 | +0.067 (+1.40%) | 18,864,684 |
| 19 Jun 2009 | CNY | 4.8034 | 4.8389 | 4.7146 | 4.7501 | 4.7501 | -0.058 (-1.20%) | 15,976,776 |
| 18 Jun 2009 | CNY | 4.7413 | 4.8389 | 4.7146 | 4.8078 | 4.8078 | +0.062 (+1.31%) | 16,608,265 |
| 17 Jun 2009 | CNY | 4.6569 | 4.7768 | 4.6081 | 4.7457 | 4.7457 | +0.107 (+2.30%) | 14,201,991 |
| 16 Jun 2009 | CNY | 4.6924 | 4.7279 | 4.5948 | 4.6391 | 4.6391 | -0.071 (-1.51%) | 13,309,220 |
| 15 Jun 2009 | CNY | 4.6569 | 4.7457 | 4.6391 | 4.7102 | 4.7102 | +0.058 (+1.24%) | 12,212,091 |
| 12 Jun 2009 | CNY | 4.799 | 4.87 | 4.5637 | 4.6525 | 4.6525 | -0.177 (-3.67%) | 29,013,134 |
| 11 Jun 2009 | CNY | 4.9632 | 5.0964 | 4.7945 | 4.83 | 4.83 | -0.182 (-3.63%) | 29,899,476 |
| 10 Jun 2009 | CNY | 5.0032 | 5.0831 | 4.8611 | 5.0121 | 5.0121 | +0.009 (+0.18%) | 29,788,021 |
| 9 Jun 2009 | CNY | 4.7279 | 5.0964 | 4.7191 | 5.0032 | 5.0032 | +0.297 (+6.32%) | 52,672,530 |
| 8 Jun 2009 | CNY | 4.5548 | 4.7723 | 4.5548 | 4.7057 | 4.7057 | +0.155 (+3.41%) | 27,965,030 |
| 5 Jun 2009 | CNY | 4.7235 | 4.7634 | 4.5459 | 4.5504 | 4.5504 | -0.164 (-3.48%) | 18,582,980 |
| 4 Jun 2009 | CNY | 4.5726 | 4.7146 | 4.5459 | 4.7146 | 4.7146 | +0.146 (+3.21%) | 27,109,996 |
| 3 Jun 2009 | CNY | 4.5237 | 4.6169 | 4.5015 | 4.5681 | 4.5681 | +0.009 (+0.20%) | 14,301,917 |
| 2 Jun 2009 | CNY | 4.7057 | 4.7368 | 4.4882 | 4.5592 | 4.5592 | +0.133 (+3.01%) | 26,774,221 |
| 1 Jun 2009 | CNY | 4.4261 | 4.4261 | 4.4261 | 4.4261 | 4.4261 | 0.0 (0.0%) | 0 |
| 27 May 2009 | CNY | 4.466 | 4.5104 | 4.3994 | 4.4261 | 4.4261 | -0.013 (-0.30%) | 8,306,462 |
| 26 May 2009 | CNY | 4.466 | 4.5504 | 4.4394 | 4.4394 | 4.4394 | -0.053 (-1.18%) | 12,462,399 |
| 25 May 2009 | CNY | 4.2396 | 4.5193 | 4.2396 | 4.4926 | 4.4926 | +0.031 (+0.69%) | 13,849,918 |
| 22 May 2009 | CNY | 4.4394 | 4.5415 | 4.4172 | 4.4616 | 4.4616 | +0.018 (+0.40%) | 11,695,306 |
