| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 4.624 | 4.868 | 4.62 | 4.8 | 4.8 | +0.156 (+3.36%) | 18,833,282 |
| 21 Jul 2009 | CNY | 4.824 | 4.84 | 4.632 | 4.644 | 4.644 | -0.156 (-3.25%) | 13,917,762 |
| 20 Jul 2009 | CNY | 4.652 | 4.824 | 4.652 | 4.8 | 4.8 | +0.14 (+3.00%) | 17,910,040 |
| 17 Jul 2009 | CNY | 4.72 | 4.736 | 4.604 | 4.66 | 4.66 | -0.028 (-0.60%) | 14,126,807 |
| 16 Jul 2009 | CNY | 4.816 | 4.916 | 4.648 | 4.688 | 4.688 | -0.132 (-2.74%) | 15,292,302 |
| 15 Jul 2009 | CNY | 4.656 | 4.856 | 4.64 | 4.82 | 4.82 | +0.152 (+3.26%) | 25,961,440 |
| 14 Jul 2009 | CNY | 4.52 | 4.748 | 4.472 | 4.668 | 4.668 | +0.16 (+3.55%) | 20,816,995 |
| 13 Jul 2009 | CNY | 4.436 | 4.56 | 4.416 | 4.508 | 4.508 | +0.076 (+1.71%) | 13,372,680 |
| 10 Jul 2009 | CNY | 4.476 | 4.5 | 4.432 | 4.432 | 4.432 | -0.012 (-0.27%) | 11,627,687 |
| 9 Jul 2009 | CNY | 4.384 | 4.444 | 4.368 | 4.444 | 4.444 | +0.076 (+1.74%) | 12,704,200 |
| 8 Jul 2009 | CNY | 4.336 | 4.392 | 4.284 | 4.368 | 4.368 | +0.012 (+0.28%) | 7,916,682 |
| 7 Jul 2009 | CNY | 4.3 | 4.396 | 4.28 | 4.356 | 4.356 | +0.048 (+1.11%) | 11,322,972 |
| 6 Jul 2009 | CNY | 4.32 | 4.32 | 4.24 | 4.308 | 4.308 | +0.008 (+0.19%) | 7,720,730 |
| 3 Jul 2009 | CNY | 4.244 | 4.316 | 4.204 | 4.3 | 4.3 | +0.044 (+1.03%) | 7,698,217 |
| 2 Jul 2009 | CNY | 4.24 | 4.28 | 4.2 | 4.256 | 4.256 | +0.024 (+0.57%) | 7,261,182 |
| 1 Jul 2009 | CNY | 4.248 | 4.272 | 4.188 | 4.232 | 4.232 | -0.016 (-0.38%) | 7,776,907 |
| 30 Jun 2009 | CNY | 4.292 | 4.336 | 4.232 | 4.248 | 4.248 | -0.06 (-1.39%) | 5,995,992 |
| 29 Jun 2009 | CNY | 4.352 | 4.36 | 4.284 | 4.308 | 4.308 | -0.04 (-0.92%) | 6,886,625 |
| 26 Jun 2009 | CNY | 4.32 | 4.38 | 4.296 | 4.348 | 4.348 | +0.032 (+0.74%) | 4,767,292 |
| 25 Jun 2009 | CNY | 4.34 | 4.416 | 4.308 | 4.316 | 4.316 | -0.024 (-0.55%) | 5,666,097 |
| 24 Jun 2009 | CNY | 4.28 | 4.384 | 4.26 | 4.34 | 4.34 | +0.056 (+1.31%) | 5,204,582 |
| 23 Jun 2009 | CNY | 4.32 | 4.332 | 4.268 | 4.284 | 4.284 | -0.052 (-1.20%) | 6,398,177 |
| 22 Jun 2009 | CNY | 4.472 | 4.5 | 4.328 | 4.336 | 4.336 | -0.136 (-3.04%) | 9,259,960 |
| 19 Jun 2009 | CNY | 4.352 | 4.58 | 4.352 | 4.472 | 4.472 | +0.132 (+3.04%) | 15,967,972 |
| 18 Jun 2009 | CNY | 4.324 | 4.364 | 4.296 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,299,405 |
| 17 Jun 2009 | CNY | 4.304 | 4.356 | 4.256 | 4.32 | 4.32 | +0.024 (+0.56%) | 6,630,412 |
| 16 Jun 2009 | CNY | 4.352 | 4.392 | 4.272 | 4.296 | 4.296 | -0.088 (-2.01%) | 7,413,637 |
| 15 Jun 2009 | CNY | 4.424 | 4.436 | 4.244 | 4.384 | 4.384 | -0.048 (-1.08%) | 9,782,107 |
| 12 Jun 2009 | CNY | 4.632 | 4.676 | 4.368 | 4.432 | 4.432 | -0.168 (-3.65%) | 15,368,080 |
| 11 Jun 2009 | CNY | 4.46 | 4.636 | 4.44 | 4.6 | 4.6 | +0.14 (+3.14%) | 20,311,007 |
