| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 8.4185 | 8.6229 | 8.397 | 8.5422 | 8.5422 | +0.124 (+1.47%) | 3,094,688 |
| 22 Jul 2009 | CNY | 8.2571 | 8.5691 | 8.2571 | 8.4185 | 8.4185 | +0.135 (+1.62%) | 4,066,376 |
| 21 Jul 2009 | CNY | 8.6606 | 8.7682 | 8.2302 | 8.284 | 8.284 | -0.377 (-4.35%) | 4,306,328 |
| 20 Jul 2009 | CNY | 8.5853 | 8.7466 | 8.5637 | 8.6606 | 8.6606 | +0.172 (+2.03%) | 4,142,723 |
| 17 Jul 2009 | CNY | 8.4723 | 8.5906 | 8.3809 | 8.4884 | 8.4884 | +0.016 (+0.19%) | 2,607,548 |
| 16 Jul 2009 | CNY | 8.7359 | 8.7359 | 8.4508 | 8.4723 | 8.4723 | -0.177 (-2.05%) | 5,232,928 |
| 15 Jul 2009 | CNY | 8.8273 | 8.8488 | 8.5745 | 8.6498 | 8.6498 | -0.167 (-1.89%) | 3,584,047 |
| 14 Jul 2009 | CNY | 8.7735 | 8.8704 | 8.6337 | 8.8166 | 8.8166 | +0.038 (+0.43%) | 3,869,510 |
| 13 Jul 2009 | CNY | 8.2625 | 9.0371 | 8.2087 | 8.7789 | 8.7789 | +0.516 (+6.25%) | 10,077,661 |
| 10 Jul 2009 | CNY | 8.1872 | 8.3217 | 8.1119 | 8.2625 | 8.2625 | +0.081 (+0.99%) | 8,920,342 |
| 9 Jul 2009 | CNY | 8.0258 | 8.2195 | 7.9667 | 8.1818 | 8.1818 | +0.167 (+2.08%) | 6,995,831 |
| 8 Jul 2009 | CNY | 7.9344 | 8.0258 | 7.8806 | 8.0151 | 8.0151 | +0.054 (+0.68%) | 3,177,439 |
| 7 Jul 2009 | CNY | 7.8537 | 7.9882 | 7.816 | 7.9613 | 7.9613 | +0.108 (+1.37%) | 4,531,701 |
| 6 Jul 2009 | CNY | 7.886 | 7.9935 | 7.8053 | 7.8537 | 7.8537 | -0.032 (-0.41%) | 6,114,884 |
| 3 Jul 2009 | CNY | 7.8376 | 8.0097 | 7.8322 | 7.886 | 7.886 | +0.048 (+0.62%) | 3,369,682 |
| 2 Jul 2009 | CNY | 7.972 | 7.972 | 7.7891 | 7.8376 | 7.8376 | -0.054 (-0.68%) | 3,483,316 |
| 1 Jul 2009 | CNY | 7.8752 | 7.9882 | 7.8698 | 7.8913 | 7.8913 | -0.016 (-0.20%) | 2,382,581 |
| 30 Jun 2009 | CNY | 8.0151 | 8.0204 | 7.8644 | 7.9075 | 7.9075 | -0.135 (-1.67%) | 2,437,346 |
| 29 Jun 2009 | CNY | 8.1764 | 8.2571 | 8.0258 | 8.042 | 8.042 | -0.183 (-2.22%) | 5,854,747 |
| 26 Jun 2009 | CNY | 8.1764 | 8.2302 | 7.9935 | 8.2249 | 8.2249 | +0.049 (+0.59%) | 6,588,870 |
| 25 Jun 2009 | CNY | 8.2733 | 8.2733 | 8.0527 | 8.1764 | 8.1764 | -0.027 (-0.33%) | 5,706,101 |
| 24 Jun 2009 | CNY | 8.085 | 8.2249 | 7.9935 | 8.2033 | 8.2033 | +0.118 (+1.46%) | 5,615,959 |
| 23 Jun 2009 | CNY | 8.0097 | 8.1227 | 7.8806 | 8.085 | 8.085 | +0.075 (+0.94%) | 6,956,547 |
| 22 Jun 2009 | CNY | 7.9451 | 8.1119 | 7.8537 | 8.0097 | 8.0097 | +0.156 (+1.99%) | 5,185,422 |
| 19 Jun 2009 | CNY | 7.8053 | 7.9613 | 7.7999 | 7.8537 | 7.8537 | +0.054 (+0.69%) | 3,680,072 |
| 18 Jun 2009 | CNY | 7.8967 | 7.8967 | 7.773 | 7.7999 | 7.7999 | -0.038 (-0.48%) | 2,424,117 |
| 17 Jun 2009 | CNY | 7.7999 | 7.8644 | 7.7138 | 7.8376 | 7.8376 | +0.038 (+0.48%) | 1,582,875 |
| 16 Jun 2009 | CNY | 7.816 | 7.9182 | 7.7784 | 7.7999 | 7.7999 | -0.097 (-1.23%) | 1,567,189 |
| 15 Jun 2009 | CNY | 7.8214 | 7.9182 | 7.7461 | 7.8967 | 7.8967 | +0.07 (+0.89%) | 1,888,980 |
| 12 Jun 2009 | CNY | 7.8806 | 8.0204 | 7.7515 | 7.8268 | 7.8268 | -0.14 (-1.76%) | 2,681,187 |
