| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | CNY | 5.609 | 5.7733 | 5.2209 | 5.4948 | 5.4948 | -0.121 (-2.15%) | 20,116,219 |
| 29 Jul 2009 | CNY | 6.0153 | 6.061 | 5.4104 | 5.6158 | 5.6158 | -0.386 (-6.43%) | 28,370,581 |
| 28 Jul 2009 | CNY | 6.0016 | 6.0016 | 5.7893 | 6.0016 | 6.0016 | +0.546 (+10%) | 42,709,285 |
| 27 Jul 2009 | CNY | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | +0.495 (+9.99%) | 1,096,127 |
| 24 Jul 2009 | CNY | 4.9606 | 4.9606 | 4.9606 | 4.9606 | 4.9606 | +0.452 (+10.03%) | 458,719 |
| 23 Jun 2009 | CNY | 4.2689 | 4.5429 | 4.2256 | 4.5086 | 4.5086 | +0.126 (+2.86%) | 22,063,084 |
| 22 Jun 2009 | CNY | 4.1799 | 4.5041 | 4.1799 | 4.3831 | 4.3831 | +0.288 (+7.02%) | 28,080,887 |
| 19 Jun 2009 | CNY | 4.1091 | 4.1776 | 4.084 | 4.0954 | 4.0954 | -0.007 (-0.17%) | 9,224,108 |
| 18 Jun 2009 | CNY | 4.1046 | 4.189 | 4.0726 | 4.1023 | 4.1023 | -0.002 (-0.06%) | 11,415,977 |
| 17 Jun 2009 | CNY | 4.2005 | 4.2005 | 4.0681 | 4.1046 | 4.1046 | -0.11 (-2.60%) | 11,778,558 |
| 16 Jun 2009 | CNY | 4.189 | 4.2895 | 4.1548 | 4.2142 | 4.2142 | +0.021 (+0.49%) | 12,605,672 |
| 15 Jun 2009 | CNY | 4.1091 | 4.1959 | 4.0681 | 4.1936 | 4.1936 | +0.105 (+2.57%) | 11,506,684 |
| 12 Jun 2009 | CNY | 4.1274 | 4.1662 | 4.0064 | 4.0886 | 4.0886 | -0.025 (-0.61%) | 12,191,475 |
| 11 Jun 2009 | CNY | 4.0452 | 4.1982 | 4.0133 | 4.1137 | 4.1137 | +0.018 (+0.45%) | 18,407,762 |
| 10 Jun 2009 | CNY | 3.9334 | 4.132 | 3.9334 | 4.0954 | 4.0954 | +0.164 (+4.18%) | 19,002,535 |
| 9 Jun 2009 | CNY | 3.8763 | 3.9402 | 3.8352 | 3.9311 | 3.9311 | +0.071 (+1.83%) | 7,465,192 |
| 8 Jun 2009 | CNY | 3.8809 | 3.9425 | 3.8352 | 3.8603 | 3.8603 | -0.041 (-1.05%) | 6,585,977 |
| 5 Jun 2009 | CNY | 3.9265 | 3.9539 | 3.8946 | 3.9014 | 3.9014 | -0.048 (-1.21%) | 7,127,855 |
| 4 Jun 2009 | CNY | 3.9425 | 3.9699 | 3.8946 | 3.9493 | 3.9493 | +0.007 (+0.17%) | 8,743,122 |
| 3 Jun 2009 | CNY | 4.0384 | 4.0407 | 3.9265 | 3.9425 | 3.9425 | -0.162 (-3.95%) | 12,777,032 |
| 2 Jun 2009 | CNY | 4.1091 | 4.1457 | 4.0338 | 4.1046 | 4.1046 | 0.0 (0.0%) | 13,983,815 |
| 1 Jun 2009 | CNY | 4.1274 | 4.1525 | 4.0178 | 4.1046 | 4.1046 | +0.018 (+0.45%) | 18,171,159 |
| 27 May 2009 | CNY | 3.9197 | 4.1548 | 3.9197 | 4.0863 | 4.0863 | +0.187 (+4.80%) | 25,694,498 |
| 26 May 2009 | CNY | 3.9288 | 3.9516 | 3.8831 | 3.8991 | 3.8991 | -0.023 (-0.58%) | 10,659,135 |
| 25 May 2009 | CNY | 3.7667 | 3.9379 | 3.6982 | 3.9219 | 3.9219 | +0.169 (+4.50%) | 10,934,151 |
| 22 May 2009 | CNY | 3.7096 | 3.7804 | 3.6982 | 3.753 | 3.753 | +0.039 (+1.04%) | 3,360,318 |
| 21 May 2009 | CNY | 3.8032 | 3.8466 | 3.7074 | 3.7142 | 3.7142 | -0.098 (-2.58%) | 6,852,192 |
| 20 May 2009 | CNY | 3.9493 | 3.9562 | 3.801 | 3.8124 | 3.8124 | -0.1 (-2.57%) | 8,220,435 |
| 19 May 2009 | CNY | 3.8466 | 3.9151 | 3.8124 | 3.9128 | 3.9128 | +0.112 (+2.94%) | 10,915,380 |
| 18 May 2009 | CNY | 3.737 | 3.8078 | 3.6937 | 3.801 | 3.801 | +0.075 (+2.02%) | 5,848,514 |
