| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | CNY | 8.3952 | 8.5714 | 8.3191 | 8.5476 | 8.5476 | +0.191 (+2.28%) | 6,501,711 |
| 17 Jul 2009 | CNY | 8.5524 | 8.5714 | 8.2857 | 8.3571 | 8.3571 | -0.214 (-2.50%) | 5,304,436 |
| 16 Jul 2009 | CNY | 8.7905 | 8.8857 | 8.5238 | 8.5714 | 8.5714 | -0.219 (-2.49%) | 7,825,278 |
| 15 Jul 2009 | CNY | 8.2381 | 8.9286 | 8.2143 | 8.7905 | 8.7905 | +0.571 (+6.95%) | 11,916,907 |
| 14 Jul 2009 | CNY | 8.1762 | 8.2619 | 8.1238 | 8.2191 | 8.2191 | +0.081 (+1.00%) | 4,012,881 |
| 13 Jul 2009 | CNY | 8.2381 | 8.281 | 8.1143 | 8.1381 | 8.1381 | -0.043 (-0.52%) | 5,968,431 |
| 10 Jul 2009 | CNY | 8.1571 | 8.2143 | 8.0095 | 8.181 | 8.181 | +0.095 (+1.18%) | 6,694,991 |
| 9 Jul 2009 | CNY | 7.8191 | 8.1191 | 7.7857 | 8.0857 | 8.0857 | +0.257 (+3.28%) | 5,913,610 |
| 8 Jul 2009 | CNY | 7.8333 | 7.8667 | 7.7476 | 7.8286 | 7.8286 | +0.009 (+0.12%) | 4,422,774 |
| 7 Jul 2009 | CNY | 7.6667 | 7.8429 | 7.6667 | 7.8191 | 7.8191 | +0.186 (+2.43%) | 4,105,537 |
| 6 Jul 2009 | CNY | 7.7667 | 7.7762 | 7.5714 | 7.6333 | 7.6333 | -0.143 (-1.84%) | 9,585,437 |
| 3 Jul 2009 | CNY | 7.8571 | 7.8952 | 7.7476 | 7.7762 | 7.7762 | -0.062 (-0.79%) | 4,711,066 |
| 2 Jul 2009 | CNY | 7.8857 | 7.9476 | 7.8333 | 7.8381 | 7.8381 | -0.043 (-0.54%) | 3,522,781 |
| 1 Jul 2009 | CNY | 7.8714 | 7.9286 | 7.8238 | 7.881 | 7.881 | +0.019 (+0.24%) | 2,168,346 |
| 30 Jun 2009 | CNY | 7.9191 | 7.9429 | 7.8191 | 7.8619 | 7.8619 | -0.057 (-0.72%) | 3,749,043 |
| 29 Jun 2009 | CNY | 7.9286 | 7.9524 | 7.8 | 7.9191 | 7.9191 | +0.062 (+0.79%) | 3,977,641 |
| 26 Jun 2009 | CNY | 8 | 8.0952 | 7.8571 | 7.8571 | 7.8571 | -0.11 (-1.38%) | 4,477,212 |
| 25 Jun 2009 | CNY | 7.9762 | 8.0381 | 7.8952 | 7.9667 | 7.9667 | +0.005 (+0.06%) | 2,359,091 |
| 24 Jun 2009 | CNY | 7.8667 | 8 | 7.8667 | 7.9619 | 7.9619 | +0.095 (+1.21%) | 2,270,505 |
| 23 Jun 2009 | CNY | 7.9571 | 8.0857 | 7.8667 | 7.8667 | 7.8667 | -0.148 (-1.84%) | 3,308,862 |
| 22 Jun 2009 | CNY | 8.3762 | 8.4667 | 8.0143 | 8.0143 | 8.0143 | -0.362 (-4.32%) | 4,618,569 |
| 19 Jun 2009 | CNY | 8.2905 | 8.4143 | 8.2762 | 8.3762 | 8.3762 | +0.124 (+1.50%) | 3,905,166 |
| 18 Jun 2009 | CNY | 8.3857 | 8.4 | 8.1524 | 8.2524 | 8.2524 | +0.024 (+0.29%) | 2,196,942 |
| 17 Jun 2009 | CNY | 8.281 | 8.3048 | 8.1286 | 8.2286 | 8.2286 | -0.052 (-0.63%) | 1,466,812 |
| 16 Jun 2009 | CNY | 8.0286 | 8.4048 | 8.0048 | 8.281 | 8.281 | +0.176 (+2.17%) | 3,249,319 |
| 15 Jun 2009 | CNY | 7.9095 | 8.1095 | 7.8857 | 8.1048 | 8.1048 | +0.186 (+2.34%) | 2,516,354 |
| 12 Jun 2009 | CNY | 8.1286 | 8.2143 | 7.9095 | 7.9191 | 7.9191 | -0.209 (-2.58%) | 2,530,894 |
| 11 Jun 2009 | CNY | 8.1667 | 8.1905 | 8.0857 | 8.1286 | 8.1286 | -0.029 (-0.35%) | 1,988,277 |
| 10 Jun 2009 | CNY | 8.2619 | 8.281 | 8.0476 | 8.1571 | 8.1571 | -0.052 (-0.64%) | 2,395,570 |
| 9 Jun 2009 | CNY | 8.1714 | 8.2524 | 7.9667 | 8.2095 | 8.2095 | +0.029 (+0.35%) | 3,341,761 |
