| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 5.6912 | 5.8 | 5.6765 | 5.7412 | 5.7412 | -0.009 (-0.15%) | 3,832,854 |
| 16 Jul 2009 | CNY | 5.9118 | 5.9294 | 5.7412 | 5.75 | 5.75 | -0.185 (-3.12%) | 7,223,986 |
| 15 Jul 2009 | CNY | 5.7794 | 6.0471 | 5.6853 | 5.9353 | 5.9353 | +0.173 (+3.01%) | 10,954,823 |
| 14 Jul 2009 | CNY | 5.75 | 5.8235 | 5.6735 | 5.7618 | 5.7618 | +0.029 (+0.51%) | 5,715,066 |
| 13 Jul 2009 | CNY | 5.6912 | 5.8588 | 5.6177 | 5.7324 | 5.7324 | +0.056 (+0.98%) | 7,138,908 |
| 10 Jul 2009 | CNY | 5.7559 | 5.9353 | 5.6706 | 5.6765 | 5.6765 | -0.109 (-1.88%) | 8,869,005 |
| 9 Jul 2009 | CNY | 5.3882 | 5.8765 | 5.3529 | 5.7853 | 5.7853 | +0.412 (+7.66%) | 13,668,081 |
| 8 Jul 2009 | CNY | 5.3294 | 5.3882 | 5.2941 | 5.3735 | 5.3735 | 0.0 (0.0%) | 3,398,381 |
| 7 Jul 2009 | CNY | 5.3088 | 5.4677 | 5.2912 | 5.3735 | 5.3735 | +0.085 (+1.61%) | 4,456,264 |
| 6 Jul 2009 | CNY | 5.4853 | 5.4853 | 5.2588 | 5.2882 | 5.2882 | -0.127 (-2.34%) | 4,522,839 |
| 3 Jul 2009 | CNY | 5.35 | 5.5118 | 5.3 | 5.4147 | 5.4147 | +0.021 (+0.38%) | 5,095,532 |
| 2 Jul 2009 | CNY | 5.3206 | 5.4029 | 5.2441 | 5.3941 | 5.3941 | +0.085 (+1.61%) | 5,303,058 |
| 1 Jul 2009 | CNY | 5.2706 | 5.3735 | 5.2647 | 5.3088 | 5.3088 | +0.038 (+0.72%) | 2,721,836 |
| 30 Jun 2009 | CNY | 5.4177 | 5.4353 | 5.2529 | 5.2706 | 5.2706 | -0.135 (-2.50%) | 4,509,131 |
| 29 Jun 2009 | CNY | 5.4941 | 5.5441 | 5.3677 | 5.4059 | 5.4059 | -0.088 (-1.61%) | 3,967,116 |
| 26 Jun 2009 | CNY | 5.5029 | 5.5735 | 5.4471 | 5.4941 | 5.4941 | -0.059 (-1.06%) | 2,705,016 |
| 25 Jun 2009 | CNY | 5.4412 | 5.5735 | 5.3529 | 5.5529 | 5.5529 | +0.097 (+1.78%) | 5,886,488 |
| 24 Jun 2009 | CNY | 5.3765 | 5.4588 | 5.3647 | 5.4559 | 5.4559 | +0.088 (+1.64%) | 3,059,833 |
| 23 Jun 2009 | CNY | 5.4265 | 5.5 | 5.2794 | 5.3677 | 5.3677 | -0.132 (-2.41%) | 5,789,020 |
| 22 Jun 2009 | CNY | 5.5824 | 5.6177 | 5.4735 | 5.5 | 5.5 | -0.044 (-0.80%) | 5,327,545 |
| 19 Jun 2009 | CNY | 5.8235 | 5.8382 | 5.5059 | 5.5441 | 5.5441 | -0.303 (-5.18%) | 11,444,712 |
| 18 Jun 2009 | CNY | 5.6794 | 5.9412 | 5.6794 | 5.8471 | 5.8471 | +0.118 (+2.05%) | 10,609,492 |
| 17 Jun 2009 | CNY | 5.6029 | 5.7882 | 5.5882 | 5.7294 | 5.7294 | +0.127 (+2.26%) | 7,454,534 |
| 16 Jun 2009 | CNY | 5.6059 | 5.7029 | 5.5235 | 5.6029 | 5.6029 | -0.109 (-1.91%) | 6,062,696 |
| 15 Jun 2009 | CNY | 5.6353 | 5.7265 | 5.4941 | 5.7118 | 5.7118 | +0.15 (+2.70%) | 8,138,875 |
| 12 Jun 2009 | CNY | 5.4265 | 5.7235 | 5.4265 | 5.5618 | 5.5618 | +0.079 (+1.45%) | 8,108,068 |
| 11 Jun 2009 | CNY | 5.5441 | 5.7147 | 5.4706 | 5.4824 | 5.4824 | -0.062 (-1.11%) | 7,465,604 |
| 10 Jun 2009 | CNY | 5.6471 | 5.6765 | 5.5059 | 5.5441 | 5.5441 | -0.132 (-2.33%) | 9,040,430 |
| 9 Jun 2009 | CNY | 5.6177 | 5.7941 | 5.5324 | 5.6765 | 5.6765 | 0.0 (0.0%) | 12,731,867 |
| 8 Jun 2009 | CNY | 5.9118 | 6.1412 | 5.5912 | 5.6765 | 5.6765 | -0.309 (-5.16%) | 17,757,856 |
