| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | CNY | 6.775 | 6.94 | 6.73 | 6.915 | 6.915 | +0.17 (+2.52%) | 10,500,042 |
| 1 Jul 2009 | CNY | 6.705 | 6.765 | 6.69 | 6.745 | 6.745 | +0.015 (+0.22%) | 6,620,780 |
| 30 Jun 2009 | CNY | 6.845 | 6.87 | 6.72 | 6.73 | 6.73 | -0.105 (-1.54%) | 6,164,532 |
| 29 Jun 2009 | CNY | 6.89 | 6.925 | 6.795 | 6.835 | 6.835 | -0.04 (-0.58%) | 7,299,850 |
| 26 Jun 2009 | CNY | 6.88 | 6.93 | 6.825 | 6.875 | 6.875 | +0.005 (+0.07%) | 7,043,158 |
| 25 Jun 2009 | CNY | 7.05 | 7.05 | 6.8 | 6.87 | 6.87 | -0.175 (-2.48%) | 11,238,318 |
| 24 Jun 2009 | CNY | 7.005 | 7.08 | 6.905 | 7.045 | 7.045 | +0.035 (+0.50%) | 12,831,660 |
| 23 Jun 2009 | CNY | 6.835 | 7.085 | 6.73 | 7.01 | 7.01 | +0.065 (+0.94%) | 14,827,422 |
| 22 Jun 2009 | CNY | 6.995 | 7.295 | 6.91 | 6.945 | 6.945 | +0.085 (+1.24%) | 26,421,204 |
| 19 Jun 2009 | CNY | 6.7 | 6.88 | 6.665 | 6.86 | 6.86 | +0.145 (+2.16%) | 11,904,826 |
| 18 Jun 2009 | CNY | 6.67 | 6.78 | 6.615 | 6.715 | 6.715 | +0.06 (+0.90%) | 7,438,396 |
| 17 Jun 2009 | CNY | 6.58 | 6.695 | 6.58 | 6.655 | 6.655 | +0.06 (+0.91%) | 4,592,728 |
| 16 Jun 2009 | CNY | 6.58 | 6.665 | 6.535 | 6.595 | 6.595 | -0.085 (-1.27%) | 6,629,658 |
| 15 Jun 2009 | CNY | 6.635 | 6.695 | 6.545 | 6.68 | 6.68 | +0.045 (+0.68%) | 5,508,326 |
| 12 Jun 2009 | CNY | 6.87 | 6.885 | 6.515 | 6.635 | 6.635 | -0.265 (-3.84%) | 10,390,974 |
| 11 Jun 2009 | CNY | 6.885 | 7.075 | 6.845 | 6.9 | 6.9 | +0.025 (+0.36%) | 12,992,484 |
| 10 Jun 2009 | CNY | 6.745 | 6.92 | 6.725 | 6.875 | 6.875 | +0.135 (+2.00%) | 8,393,812 |
| 9 Jun 2009 | CNY | 6.85 | 6.87 | 6.625 | 6.74 | 6.74 | -0.12 (-1.75%) | 9,155,566 |
| 8 Jun 2009 | CNY | 6.99 | 6.99 | 6.815 | 6.86 | 6.86 | -0.09 (-1.29%) | 7,587,046 |
| 5 Jun 2009 | CNY | 6.89 | 7.105 | 6.845 | 6.95 | 6.95 | +0.06 (+0.87%) | 15,884,382 |
| 4 Jun 2009 | CNY | 6.925 | 7.025 | 6.805 | 6.89 | 6.89 | -0.035 (-0.51%) | 9,529,728 |
| 3 Jun 2009 | CNY | 6.99 | 6.995 | 6.85 | 6.925 | 6.925 | -0.05 (-0.72%) | 10,969,690 |
| 2 Jun 2009 | CNY | 6.76 | 7.175 | 6.76 | 6.975 | 6.975 | +0.21 (+3.10%) | 19,981,476 |
| 1 Jun 2009 | CNY | 6.75 | 6.855 | 6.73 | 6.765 | 6.765 | +0.045 (+0.67%) | 7,899,788 |
| 27 May 2009 | CNY | 6.785 | 6.81 | 6.675 | 6.72 | 6.72 | -0.055 (-0.81%) | 5,792,320 |
| 26 May 2009 | CNY | 6.69 | 6.925 | 6.625 | 6.775 | 6.775 | +0.11 (+1.65%) | 11,597,694 |
| 25 May 2009 | CNY | 6.5 | 6.695 | 6.445 | 6.665 | 6.665 | +0.03 (+0.45%) | 6,499,958 |
| 22 May 2009 | CNY | 6.54 | 6.69 | 6.525 | 6.635 | 6.635 | +0.045 (+0.68%) | 6,852,594 |
| 21 May 2009 | CNY | 6.83 | 6.9 | 6.5 | 6.59 | 6.59 | -0.29 (-4.22%) | 12,658,488 |
| 20 May 2009 | CNY | 6.91 | 6.99 | 6.83 | 6.88 | 6.88 | -0.07 (-1.01%) | 11,561,788 |
