| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 4.7949 | 4.8348 | 4.5954 | 4.5983 | 4.5983 | -0.188 (-3.93%) | 17,924,773 |
| 20 Jul 2009 | CNY | 4.8091 | 4.8148 | 4.735 | 4.7863 | 4.7863 | +0.026 (+0.54%) | 16,007,755 |
| 17 Jul 2009 | CNY | 4.7379 | 4.8433 | 4.7265 | 4.7607 | 4.7607 | -0.026 (-0.53%) | 13,843,138 |
| 16 Jul 2009 | CNY | 4.9145 | 4.9829 | 4.7407 | 4.7863 | 4.7863 | -0.142 (-2.89%) | 23,101,047 |
| 15 Jul 2009 | CNY | 4.8006 | 5.0855 | 4.7094 | 4.9288 | 4.9288 | +0.14 (+2.91%) | 34,653,843 |
| 14 Jul 2009 | CNY | 4.7521 | 4.8348 | 4.6952 | 4.7892 | 4.7892 | +0.043 (+0.90%) | 19,432,539 |
| 13 Jul 2009 | CNY | 4.6382 | 4.8946 | 4.6296 | 4.7464 | 4.7464 | +0.023 (+0.48%) | 26,664,631 |
| 10 Jul 2009 | CNY | 4.9715 | 4.9715 | 4.7009 | 4.7237 | 4.7237 | -0.16 (-3.27%) | 56,085,251 |
| 9 Jul 2009 | CNY | 4.4729 | 4.8832 | 4.3875 | 4.8832 | 4.8832 | +0.444 (+10.01%) | 58,007,502 |
| 8 Jul 2009 | CNY | 4.2849 | 4.4872 | 4.245 | 4.4388 | 4.4388 | +0.145 (+3.38%) | 20,159,162 |
| 7 Jul 2009 | CNY | 4.2735 | 4.3761 | 4.2165 | 4.2935 | 4.2935 | +0.017 (+0.40%) | 11,175,401 |
| 6 Jul 2009 | CNY | 4.3875 | 4.3932 | 4.245 | 4.2764 | 4.2764 | -0.088 (-2.02%) | 10,900,684 |
| 3 Jul 2009 | CNY | 4.2735 | 4.4872 | 4.2735 | 4.3647 | 4.3647 | +0.094 (+2.20%) | 21,826,359 |
| 2 Jul 2009 | CNY | 4.2165 | 4.3447 | 4.1937 | 4.2707 | 4.2707 | +0.063 (+1.49%) | 12,645,715 |
| 1 Jul 2009 | CNY | 4.2194 | 4.245 | 4.188 | 4.208 | 4.208 | -0.011 (-0.27%) | 6,741,179 |
| 30 Jun 2009 | CNY | 4.2279 | 4.245 | 4.1652 | 4.2194 | 4.2194 | -0.031 (-0.74%) | 8,948,186 |
| 29 Jun 2009 | CNY | 4.3305 | 4.3305 | 4.2308 | 4.2507 | 4.2507 | -0.074 (-1.71%) | 9,674,240 |
| 26 Jun 2009 | CNY | 4.416 | 4.4274 | 4.302 | 4.3248 | 4.3248 | -0.134 (-3.00%) | 13,134,170 |
| 25 Jun 2009 | CNY | 4.1966 | 4.5556 | 4.1966 | 4.4587 | 4.4587 | +0.262 (+6.25%) | 30,846,852 |
| 24 Jun 2009 | CNY | 4.1766 | 4.2194 | 4.1624 | 4.1966 | 4.1966 | +0.014 (+0.34%) | 7,929,286 |
| 23 Jun 2009 | CNY | 4.245 | 4.245 | 4.1595 | 4.1823 | 4.1823 | -0.068 (-1.61%) | 7,317,388 |
| 22 Jun 2009 | CNY | 4.2878 | 4.3162 | 4.245 | 4.2507 | 4.2507 | -0.034 (-0.80%) | 8,152,108 |
| 19 Jun 2009 | CNY | 4.2821 | 4.3105 | 4.1909 | 4.2849 | 4.2849 | -0.017 (-0.40%) | 12,348,685 |
| 18 Jun 2009 | CNY | 4.302 | 4.3219 | 4.2422 | 4.302 | 4.302 | +0.003 (+0.07%) | 10,483,752 |
| 17 Jun 2009 | CNY | 4.2564 | 4.3305 | 4.2393 | 4.2992 | 4.2992 | +0.037 (+0.87%) | 6,478,575 |
| 16 Jun 2009 | CNY | 4.3248 | 4.3248 | 4.2393 | 4.2621 | 4.2621 | -0.066 (-1.51%) | 6,932,200 |
| 15 Jun 2009 | CNY | 4.302 | 4.3333 | 4.2735 | 4.3276 | 4.3276 | +0.026 (+0.60%) | 5,932,605 |
| 12 Jun 2009 | CNY | 4.3875 | 4.4274 | 4.2849 | 4.302 | 4.302 | -0.134 (-3.02%) | 8,111,108 |
| 11 Jun 2009 | CNY | 4.396 | 4.547 | 4.396 | 4.4359 | 4.4359 | +0.04 (+0.91%) | 9,953,717 |
| 10 Jun 2009 | CNY | 4.396 | 4.4331 | 4.3276 | 4.396 | 4.396 | -0.003 (-0.07%) | 8,020,458 |
