| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 5.5129 | 5.6054 | 5.4422 | 5.4558 | 5.4558 | -0.057 (-1.04%) | 11,975,917 |
| 20 Jul 2009 | CNY | 5.5211 | 5.5782 | 5.4422 | 5.5129 | 5.5129 | -0.011 (-0.20%) | 14,906,226 |
| 17 Jul 2009 | CNY | 5.5238 | 5.6245 | 5.4422 | 5.5238 | 5.5238 | -0.035 (-0.64%) | 10,220,090 |
| 16 Jul 2009 | CNY | 5.6299 | 5.7061 | 5.532 | 5.5592 | 5.5592 | -0.063 (-1.11%) | 13,130,381 |
| 15 Jul 2009 | CNY | 5.6871 | 5.7497 | 5.532 | 5.6218 | 5.6218 | -0.082 (-1.43%) | 17,316,849 |
| 14 Jul 2009 | CNY | 5.5238 | 5.8177 | 5.5211 | 5.7034 | 5.7034 | +0.259 (+4.75%) | 25,109,367 |
| 13 Jul 2009 | CNY | 5.2517 | 5.4585 | 5.1701 | 5.4449 | 5.4449 | +0.212 (+4.06%) | 20,446,354 |
| 10 Jul 2009 | CNY | 5.1265 | 5.3252 | 5.1157 | 5.2327 | 5.2327 | +0.103 (+2.02%) | 14,918,967 |
| 9 Jul 2009 | CNY | 5.0939 | 5.1701 | 5.0204 | 5.1293 | 5.1293 | +0.068 (+1.35%) | 12,072,849 |
| 8 Jul 2009 | CNY | 4.898 | 5.1102 | 4.898 | 5.0612 | 5.0612 | +0.12 (+2.42%) | 10,425,262 |
| 7 Jul 2009 | CNY | 5.0204 | 5.0612 | 4.9279 | 4.9415 | 4.9415 | -0.068 (-1.36%) | 10,078,154 |
| 6 Jul 2009 | CNY | 5.0612 | 5.1891 | 5.0068 | 5.0095 | 5.0095 | -0.016 (-0.33%) | 17,098,216 |
| 3 Jul 2009 | CNY | 4.8082 | 5.1429 | 4.6993 | 5.0259 | 5.0259 | +0.199 (+4.12%) | 33,114,146 |
| 2 Jul 2009 | CNY | 4.6122 | 4.8735 | 4.5687 | 4.8272 | 4.8272 | +0.218 (+4.72%) | 21,350,052 |
| 1 Jul 2009 | CNY | 4.5442 | 4.6803 | 4.5388 | 4.6095 | 4.6095 | +0.071 (+1.56%) | 6,566,229 |
| 30 Jun 2009 | CNY | 4.6449 | 4.6912 | 4.5197 | 4.5388 | 4.5388 | -0.098 (-2.11%) | 6,661,121 |
| 29 Jun 2009 | CNY | 4.6803 | 4.7075 | 4.6014 | 4.6367 | 4.6367 | -0.049 (-1.05%) | 9,108,950 |
| 26 Jun 2009 | CNY | 4.6803 | 4.7483 | 4.634 | 4.6857 | 4.6857 | -0.005 (-0.12%) | 8,530,648 |
| 25 Jun 2009 | CNY | 4.5252 | 4.7347 | 4.5225 | 4.6912 | 4.6912 | +0.169 (+3.73%) | 19,075,352 |
| 24 Jun 2009 | CNY | 4.4109 | 4.5415 | 4.3565 | 4.5225 | 4.5225 | +0.128 (+2.91%) | 8,661,971 |
| 23 Jun 2009 | CNY | 4.3728 | 4.4653 | 4.3293 | 4.3946 | 4.3946 | -0.014 (-0.31%) | 3,417,614 |
| 22 Jun 2009 | CNY | 4.4789 | 4.5578 | 4.3946 | 4.4082 | 4.4082 | -0.071 (-1.58%) | 5,311,098 |
| 19 Jun 2009 | CNY | 4.4408 | 4.5878 | 4.4408 | 4.4789 | 4.4789 | 0.0 (0.0%) | 5,715,400 |
| 18 Jun 2009 | CNY | 4.3946 | 4.5415 | 4.3646 | 4.4789 | 4.4789 | +0.09 (+2.05%) | 14,790,438 |
| 17 Jun 2009 | CNY | 4.264 | 4.4218 | 4.2585 | 4.3891 | 4.3891 | +0.117 (+2.74%) | 4,787,378 |
| 16 Jun 2009 | CNY | 4.2939 | 4.3102 | 4.2503 | 4.2721 | 4.2721 | -0.049 (-1.13%) | 3,386,225 |
| 15 Jun 2009 | CNY | 4.302 | 4.3293 | 4.264 | 4.3211 | 4.3211 | +0.022 (+0.51%) | 3,653,063 |
| 12 Jun 2009 | CNY | 4.3728 | 4.3973 | 4.2476 | 4.2993 | 4.2993 | -0.09 (-2.05%) | 7,826,066 |
| 11 Jun 2009 | CNY | 4.4381 | 4.4952 | 4.3537 | 4.3891 | 4.3891 | -0.106 (-2.36%) | 5,833,669 |
| 10 Jun 2009 | CNY | 4.381 | 4.5279 | 4.3401 | 4.4952 | 4.4952 | +0.114 (+2.61%) | 11,110,223 |
