| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | CNY | 5.2118 | 5.3059 | 5.1588 | 5.2824 | 5.2824 | +0.088 (+1.70%) | 2,687,208 |
| 30 Jul 2009 | CNY | 5.1118 | 5.2235 | 5.0353 | 5.1941 | 5.1941 | +0.165 (+3.27%) | 3,073,333 |
| 29 Jul 2009 | CNY | 5.4118 | 5.4647 | 4.9235 | 5.0294 | 5.0294 | -0.388 (-7.17%) | 5,259,509 |
| 28 Jul 2009 | CNY | 5.4471 | 5.4529 | 5.3294 | 5.4177 | 5.4177 | -0.041 (-0.75%) | 3,072,778 |
| 27 Jul 2009 | CNY | 5.3529 | 5.4706 | 5.3 | 5.4588 | 5.4588 | +0.094 (+1.75%) | 3,578,544 |
| 24 Jul 2009 | CNY | 5.5 | 5.5765 | 5.2118 | 5.3647 | 5.3647 | -0.118 (-2.15%) | 4,403,027 |
| 23 Jul 2009 | CNY | 5.5765 | 5.5765 | 5.4118 | 5.4824 | 5.4824 | -0.159 (-2.82%) | 5,910,407 |
| 22 Jul 2009 | CNY | 5.9 | 5.9 | 5.4235 | 5.6412 | 5.6412 | +0.277 (+5.15%) | 12,504,866 |
| 22 Jun 2009 | CNY | 5.1882 | 5.3765 | 5.1882 | 5.3647 | 5.3647 | +0.171 (+3.28%) | 1,572,005 |
| 19 Jun 2009 | CNY | 5.2412 | 5.3118 | 5.1588 | 5.1941 | 5.1941 | -0.065 (-1.23%) | 3,870,697 |
| 18 Jun 2009 | CNY | 5.3412 | 5.3529 | 5.1882 | 5.2588 | 5.2588 | -0.082 (-1.54%) | 3,955,731 |
| 17 Jun 2009 | CNY | 5.3471 | 5.4118 | 5.1765 | 5.3412 | 5.3412 | -0.106 (-1.94%) | 5,658,074 |
| 16 Jun 2009 | CNY | 5.7059 | 5.7059 | 5.4177 | 5.4471 | 5.4471 | -0.382 (-6.56%) | 6,577,563 |
| 15 Jun 2009 | CNY | 5.5647 | 5.9882 | 5.5588 | 5.8294 | 5.8294 | +0.347 (+6.33%) | 16,797,519 |
| 12 Jun 2009 | CNY | 5.2647 | 5.5765 | 5.0882 | 5.4824 | 5.4824 | +0.153 (+2.87%) | 8,641,844 |
| 11 Jun 2009 | CNY | 5.1471 | 5.4177 | 5.0412 | 5.3294 | 5.3294 | +0.165 (+3.19%) | 5,504,589 |
| 10 Jun 2009 | CNY | 5.2177 | 5.2353 | 5.0177 | 5.1647 | 5.1647 | +0.018 (+0.34%) | 3,225,693 |
| 9 Jun 2009 | CNY | 5.1529 | 5.2765 | 5.0706 | 5.1471 | 5.1471 | -0.088 (-1.68%) | 4,874,467 |
| 8 Jun 2009 | CNY | 4.9765 | 5.2824 | 4.7765 | 5.2353 | 5.2353 | +0.282 (+5.70%) | 5,854,033 |
| 5 Jun 2009 | CNY | 5.0118 | 5.1118 | 4.9 | 4.9529 | 4.9529 | -0.106 (-2.09%) | 4,672,560 |
| 4 Jun 2009 | CNY | 4.7529 | 5.2177 | 4.7235 | 5.0588 | 5.0588 | +0.3 (+6.30%) | 10,054,690 |
| 3 Jun 2009 | CNY | 4.6941 | 4.8824 | 4.6647 | 4.7588 | 4.7588 | +0.059 (+1.25%) | 3,941,371 |
| 2 Jun 2009 | CNY | 4.7059 | 4.7529 | 4.6412 | 4.7 | 4.7 | -0.053 (-1.11%) | 4,191,826 |
| 1 Jun 2009 | CNY | 4.5882 | 4.8177 | 4.5882 | 4.7529 | 4.7529 | +0.123 (+2.67%) | 5,964,135 |
| 27 May 2009 | CNY | 4.4882 | 4.6765 | 4.4765 | 4.6294 | 4.6294 | +0.1 (+2.21%) | 5,149,167 |
| 26 May 2009 | CNY | 4.4118 | 4.5294 | 4.3824 | 4.5294 | 4.5294 | +0.118 (+2.67%) | 2,910,248 |
| 25 May 2009 | CNY | 4.5294 | 4.5294 | 4.2471 | 4.4118 | 4.4118 | -0.182 (-3.97%) | 3,522,808 |
| 22 May 2009 | CNY | 4.5294 | 4.6588 | 4.4824 | 4.5941 | 4.5941 | +0.053 (+1.16%) | 4,268,351 |
| 21 May 2009 | CNY | 4.5588 | 4.7765 | 4.5177 | 4.5412 | 4.5412 | -0.006 (-0.13%) | 5,448,131 |
| 20 May 2009 | CNY | 4.4706 | 4.6824 | 4.4353 | 4.5471 | 4.5471 | +0.035 (+0.78%) | 5,485,289 |
