| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | CNY | 4.9933 | 5.04 | 4.9333 | 5.0333 | 5.0333 | +0.06 (+1.21%) | 5,425,257 |
| 3 Jul 2009 | CNY | 5.0167 | 5.0633 | 4.95 | 4.9733 | 4.9733 | -0.033 (-0.67%) | 7,710,837 |
| 2 Jul 2009 | CNY | 4.9967 | 5.0667 | 4.9933 | 5.0067 | 5.0067 | +0.013 (+0.27%) | 6,886,104 |
| 1 Jul 2009 | CNY | 4.9767 | 5.0767 | 4.9667 | 4.9933 | 4.9933 | +0.017 (+0.33%) | 5,907,507 |
| 30 Jun 2009 | CNY | 5.11 | 5.1633 | 4.9667 | 4.9767 | 4.9767 | -0.113 (-2.23%) | 6,331,491 |
| 26 Jun 2009 | CNY | 5.2 | 5.2167 | 5.0767 | 5.09 | 5.09 | -0.06 (-1.17%) | 5,163,528 |
| 25 Jun 2009 | CNY | 5.1167 | 5.1933 | 5.1167 | 5.15 | 5.15 | +0.033 (+0.65%) | 4,383,789 |
| 24 Jun 2009 | CNY | 5.0833 | 5.1767 | 5.0833 | 5.1167 | 5.1167 | +0.01 (+0.20%) | 4,766,682 |
| 23 Jun 2009 | CNY | 5.0767 | 5.1567 | 5.0767 | 5.1067 | 5.1067 | -0.023 (-0.45%) | 4,248,480 |
| 22 Jun 2009 | CNY | 5.2667 | 5.2667 | 5.1033 | 5.13 | 5.13 | -0.087 (-1.66%) | 6,041,544 |
| 19 Jun 2009 | CNY | 5.2867 | 5.2933 | 5.2 | 5.2167 | 5.2167 | -0.05 (-0.95%) | 4,221,153 |
| 18 Jun 2009 | CNY | 5.2933 | 5.3567 | 5.1933 | 5.2667 | 5.2667 | -0.037 (-0.69%) | 6,376,719 |
| 17 Jun 2009 | CNY | 5.3467 | 5.35 | 5.2 | 5.3033 | 5.3033 | -0.06 (-1.12%) | 6,905,883 |
| 16 Jun 2009 | CNY | 5.5 | 5.5167 | 5.2933 | 5.3633 | 5.3633 | -0.13 (-2.37%) | 9,485,757 |
| 15 Jun 2009 | CNY | 5.2933 | 5.5233 | 5.2633 | 5.4933 | 5.4933 | +0.193 (+3.65%) | 16,372,170 |
| 12 Jun 2009 | CNY | 5.1433 | 5.3233 | 5.0933 | 5.3 | 5.3 | +0.15 (+2.91%) | 8,760,693 |
| 11 Jun 2009 | CNY | 5.0867 | 5.16 | 5.03 | 5.15 | 5.15 | +0.063 (+1.24%) | 4,484,415 |
| 10 Jun 2009 | CNY | 5.0833 | 5.0867 | 4.99 | 5.0867 | 5.0867 | +0.027 (+0.53%) | 4,404,600 |
| 9 Jun 2009 | CNY | 5.1667 | 5.1667 | 5.0133 | 5.06 | 5.06 | -0.097 (-1.88%) | 3,760,194 |
| 8 Jun 2009 | CNY | 5.1667 | 5.2133 | 5.1267 | 5.1567 | 5.1567 | 0.0 (0.0%) | 4,869,870 |
| 5 Jun 2009 | CNY | 5.1033 | 5.2067 | 5.07 | 5.1567 | 5.1567 | +0.06 (+1.18%) | 4,854,564 |
| 4 Jun 2009 | CNY | 5.1167 | 5.1667 | 5.04 | 5.0967 | 5.0967 | -0.023 (-0.46%) | 4,578,906 |
| 3 Jun 2009 | CNY | 5.1633 | 5.1633 | 5.0767 | 5.12 | 5.12 | -0.02 (-0.39%) | 4,622,292 |
| 2 Jun 2009 | CNY | 5.1833 | 5.1833 | 5.1 | 5.14 | 5.14 | +0.003 (+0.06%) | 3,533,313 |
| 1 Jun 2009 | CNY | 5.0833 | 5.1567 | 5.0733 | 5.1367 | 5.1367 | +0.073 (+1.45%) | 3,534,309 |
| 27 May 2009 | CNY | 5.1667 | 5.1833 | 5.02 | 5.0633 | 5.0633 | -0.093 (-1.81%) | 3,545,739 |
| 26 May 2009 | CNY | 5.1333 | 5.25 | 5.0667 | 5.1567 | 5.1567 | +0.047 (+0.91%) | 4,376,772 |
| 25 May 2009 | CNY | 4.95 | 5.1333 | 4.87 | 5.11 | 5.11 | +0.007 (+0.13%) | 3,722,565 |
| 22 May 2009 | CNY | 5.0667 | 5.1733 | 5.0467 | 5.1033 | 5.1033 | +0.01 (+0.20%) | 3,401,169 |
| 21 May 2009 | CNY | 5.2233 | 5.2867 | 5.0833 | 5.0933 | 5.0933 | -0.193 (-3.66%) | 6,297,207 |
