| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 6.989 | 7.2143 | 6.8956 | 7.2088 | 7.2088 | +0.231 (+3.31%) | 8,378,209 |
| 30 Jun 2009 | CNY | 7.0714 | 7.0989 | 6.978 | 6.978 | 6.978 | -0.082 (-1.17%) | 4,460,714 |
| 29 Jun 2009 | CNY | 7.0714 | 7.1209 | 7.022 | 7.0604 | 7.0604 | -0.011 (-0.16%) | 5,259,175 |
| 26 Jun 2009 | CNY | 7.2198 | 7.2198 | 7.033 | 7.0714 | 7.0714 | -0.088 (-1.23%) | 3,336,767 |
| 25 Jun 2009 | CNY | 7.2637 | 7.2637 | 7.1429 | 7.1593 | 7.1593 | -0.044 (-0.61%) | 2,519,677 |
| 24 Jun 2009 | CNY | 7.033 | 7.3352 | 7.033 | 7.2033 | 7.2033 | +0.143 (+2.02%) | 4,236,812 |
| 23 Jun 2009 | CNY | 7.1429 | 7.1429 | 7.033 | 7.0604 | 7.0604 | -0.154 (-2.13%) | 4,537,478 |
| 22 Jun 2009 | CNY | 7.2857 | 7.3407 | 7.1978 | 7.2143 | 7.2143 | 0.0 (0.0%) | 4,758,863 |
| 19 Jun 2009 | CNY | 7.1813 | 7.2912 | 7.1264 | 7.2143 | 7.2143 | +0.088 (+1.23%) | 5,216,596 |
| 18 Jun 2009 | CNY | 7.2088 | 7.2143 | 7.1044 | 7.1264 | 7.1264 | -0.038 (-0.54%) | 4,939,250 |
| 17 Jun 2009 | CNY | 7.022 | 7.1703 | 7.022 | 7.1648 | 7.1648 | +0.132 (+1.87%) | 5,362,761 |
| 16 Jun 2009 | CNY | 7.2528 | 7.2528 | 7.0165 | 7.033 | 7.033 | -0.22 (-3.03%) | 8,318,269 |
| 15 Jun 2009 | CNY | 7.1978 | 7.2692 | 7.1703 | 7.2528 | 7.2528 | +0.017 (+0.23%) | 4,218,994 |
| 12 Jun 2009 | CNY | 7.5549 | 7.5604 | 7.1648 | 7.2363 | 7.2363 | -0.253 (-3.37%) | 5,438,980 |
| 11 Jun 2009 | CNY | 7.7308 | 7.7528 | 7.4176 | 7.489 | 7.489 | -0.198 (-2.57%) | 7,376,818 |
| 10 Jun 2009 | CNY | 7.6868 | 7.8571 | 7.6484 | 7.6868 | 7.6868 | -0.005 (-0.07%) | 6,625,549 |
| 9 Jun 2009 | CNY | 7.456 | 7.6923 | 7.4231 | 7.6923 | 7.6923 | +0.236 (+3.17%) | 6,560,899 |
| 8 Jun 2009 | CNY | 7.3846 | 7.6264 | 7.3846 | 7.456 | 7.456 | 0.0 (0.0%) | 5,583,883 |
| 5 Jun 2009 | CNY | 7.3901 | 7.5165 | 7.2747 | 7.456 | 7.456 | +0.038 (+0.52%) | 6,435,014 |
| 4 Jun 2009 | CNY | 7.5659 | 7.5659 | 7.2637 | 7.4176 | 7.4176 | -0.148 (-1.96%) | 7,928,769 |
| 3 Jun 2009 | CNY | 7.522 | 7.6319 | 7.4396 | 7.5659 | 7.5659 | +0.066 (+0.88%) | 6,626,720 |
| 2 Jun 2009 | CNY | 7.6374 | 7.6923 | 7.4451 | 7.5 | 7.5 | -0.132 (-1.73%) | 8,335,175 |
| 1 Jun 2009 | CNY | 7.6209 | 7.7582 | 7.5275 | 7.6319 | 7.6319 | -0.011 (-0.14%) | 6,808,223 |
| 27 May 2009 | CNY | 7.9451 | 7.9451 | 7.6374 | 7.6429 | 7.6429 | -0.5 (-6.14%) | 11,089,664 |
| 26 May 2009 | CNY | 7.9506 | 8.2967 | 7.9451 | 8.1429 | 8.1429 | +0.225 (+2.85%) | 15,449,914 |
| 25 May 2009 | CNY | 7.7198 | 8.0549 | 7.4725 | 7.9176 | 7.9176 | +0.088 (+1.12%) | 10,015,687 |
| 22 May 2009 | CNY | 7.6264 | 8.0769 | 7.6264 | 7.8297 | 7.8297 | +0.253 (+3.34%) | 17,231,792 |
| 21 May 2009 | CNY | 7.5549 | 7.6758 | 7.3407 | 7.5769 | 7.5769 | -0.005 (-0.07%) | 9,366,258 |
| 20 May 2009 | CNY | 7.5 | 7.6539 | 7.4725 | 7.5824 | 7.5824 | +0.049 (+0.66%) | 12,172,127 |
| 19 May 2009 | CNY | 7.3626 | 7.6099 | 7.3626 | 7.533 | 7.533 | +0.198 (+2.70%) | 11,840,124 |
