| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 6.2222 | 6.2872 | 6.0444 | 6.1128 | 6.1128 | -0.106 (-1.70%) | 9,916,326 |
| 22 Jul 2009 | CNY | 6.2291 | 6.4103 | 6.212 | 6.2188 | 6.2188 | -0.065 (-1.03%) | 9,759,651 |
| 21 Jul 2009 | CNY | 6.4957 | 6.5539 | 6.2564 | 6.2838 | 6.2838 | -0.243 (-3.72%) | 13,577,101 |
| 20 Jul 2009 | CNY | 6.1504 | 6.5607 | 6.1265 | 6.5265 | 6.5265 | +0.349 (+5.64%) | 22,152,654 |
| 17 Jul 2009 | CNY | 5.8633 | 6.2222 | 5.8496 | 6.1778 | 6.1778 | +0.304 (+5.18%) | 21,427,005 |
| 16 Jul 2009 | CNY | 5.918 | 6.0103 | 5.8633 | 5.8735 | 5.8735 | -0.038 (-0.64%) | 11,069,165 |
| 15 Jul 2009 | CNY | 6.0137 | 6.0444 | 5.8633 | 5.9111 | 5.9111 | -0.109 (-1.82%) | 14,131,169 |
| 14 Jul 2009 | CNY | 6.0821 | 6.1026 | 5.9863 | 6.0205 | 6.0205 | -0.003 (-0.06%) | 7,867,404 |
| 13 Jul 2009 | CNY | 6.0513 | 6.1265 | 5.9658 | 6.0239 | 6.0239 | -0.004 (-0.06%) | 10,230,585 |
| 10 Jul 2009 | CNY | 5.9009 | 6.0513 | 5.8974 | 6.0274 | 6.0274 | +0.181 (+3.10%) | 14,046,575 |
| 9 Jul 2009 | CNY | 5.7128 | 5.894 | 5.706 | 5.8462 | 5.8462 | +0.15 (+2.64%) | 13,260,955 |
| 8 Jul 2009 | CNY | 5.5795 | 5.6957 | 5.5795 | 5.6957 | 5.6957 | +0.058 (+1.03%) | 7,624,293 |
| 7 Jul 2009 | CNY | 5.6205 | 5.7709 | 5.5419 | 5.6376 | 5.6376 | 0.0 (0.0%) | 14,432,888 |
| 6 Jul 2009 | CNY | 5.8393 | 5.8974 | 5.4735 | 5.6376 | 5.6376 | -0.236 (-4.02%) | 21,751,417 |
| 3 Jul 2009 | CNY | 5.8667 | 5.9556 | 5.8462 | 5.8735 | 5.8735 | -0.027 (-0.46%) | 4,825,156 |
| 2 Jul 2009 | CNY | 6.0171 | 6.0171 | 5.8633 | 5.9009 | 5.9009 | -0.116 (-1.93%) | 11,904,252 |
| 1 Jul 2009 | CNY | 6.0615 | 6.0615 | 5.8633 | 6.0171 | 6.0171 | -0.051 (-0.85%) | 6,442,643 |
| 30 Jun 2009 | CNY | 6.2427 | 6.2564 | 6.0444 | 6.0684 | 6.0684 | -0.195 (-3.11%) | 5,656,294 |
| 29 Jun 2009 | CNY | 6.0718 | 6.4479 | 6.0718 | 6.2633 | 6.2633 | +0.164 (+2.69%) | 13,935,176 |
| 26 Jun 2009 | CNY | 5.9521 | 6.1265 | 5.9248 | 6.0991 | 6.0991 | +0.161 (+2.70%) | 7,957,444 |
| 25 Jun 2009 | CNY | 5.8974 | 6.0342 | 5.8803 | 5.9385 | 5.9385 | +0.007 (+0.12%) | 6,043,038 |
| 24 Jun 2009 | CNY | 5.8462 | 5.9419 | 5.7778 | 5.9316 | 5.9316 | +0.051 (+0.87%) | 4,611,774 |
| 23 Jun 2009 | CNY | 5.8803 | 5.9487 | 5.7094 | 5.8803 | 5.8803 | +0.038 (+0.64%) | 6,109,789 |
| 22 Jun 2009 | CNY | 6.0444 | 6.0479 | 5.8188 | 5.8427 | 5.8427 | -0.147 (-2.45%) | 9,843,101 |
| 19 Jun 2009 | CNY | 6.1231 | 6.2051 | 5.9761 | 5.9897 | 5.9897 | -0.13 (-2.12%) | 6,660,707 |
| 18 Jun 2009 | CNY | 6.1675 | 6.2086 | 6.0786 | 6.1197 | 6.1197 | -0.055 (-0.89%) | 5,723,148 |
| 17 Jun 2009 | CNY | 6.0684 | 6.2188 | 6.0513 | 6.1744 | 6.1744 | +0.106 (+1.75%) | 6,139,870 |
| 16 Jun 2009 | CNY | 6.0171 | 6.1436 | 5.918 | 6.0684 | 6.0684 | -0.021 (-0.34%) | 5,296,262 |
| 15 Jun 2009 | CNY | 5.8496 | 6.1094 | 5.8462 | 6.0889 | 6.0889 | +0.188 (+3.19%) | 6,769,576 |
| 12 Jun 2009 | CNY | 6.1436 | 6.2154 | 5.812 | 5.9009 | 5.9009 | -0.236 (-3.84%) | 10,840,210 |
