| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | CNY | 1.3814 | 1.4062 | 1.3768 | 1.4047 | 1.4047 | +0.019 (+1.34%) | 12,416,524 |
| 2 Jul 2009 | CNY | 1.4031 | 1.4124 | 1.3784 | 1.3861 | 1.3861 | -0.017 (-1.21%) | 12,890,412 |
| 1 Jul 2009 | CNY | 1.3892 | 1.4077 | 1.3768 | 1.4031 | 1.4031 | +0.003 (+0.22%) | 9,855,292 |
| 30 Jun 2009 | CNY | 1.4402 | 1.4433 | 1.3938 | 1.4 | 1.4 | -0.036 (-2.48%) | 11,362,270 |
| 29 Jun 2009 | CNY | 1.448 | 1.4634 | 1.4232 | 1.4356 | 1.4356 | -0.011 (-0.75%) | 11,587,879 |
| 26 Jun 2009 | CNY | 1.4557 | 1.4588 | 1.4201 | 1.4464 | 1.4464 | -0.008 (-0.54%) | 12,876,197 |
| 25 Jun 2009 | CNY | 1.4511 | 1.4851 | 1.4387 | 1.4542 | 1.4542 | -0.008 (-0.53%) | 16,083,933 |
| 24 Jun 2009 | CNY | 1.4634 | 1.5238 | 1.4232 | 1.4619 | 1.4619 | -0.023 (-1.56%) | 27,969,575 |
| 23 Jun 2009 | CNY | 1.4325 | 1.5423 | 1.431 | 1.4851 | 1.4851 | -0.023 (-1.54%) | 54,421,880 |
| 22 Jun 2009 | CNY | 1.3691 | 1.5083 | 1.3629 | 1.5083 | 1.5083 | +0.138 (+10.05%) | 39,720,411 |
| 19 Jun 2009 | CNY | 1.3551 | 1.3737 | 1.3335 | 1.3706 | 1.3706 | +0.017 (+1.26%) | 14,825,673 |
| 18 Jun 2009 | CNY | 1.3753 | 1.3814 | 1.3459 | 1.3536 | 1.3536 | -0.02 (-1.46%) | 13,049,956 |
| 17 Jun 2009 | CNY | 1.3521 | 1.3737 | 1.3273 | 1.3737 | 1.3737 | +0.031 (+2.30%) | 10,213,133 |
| 16 Jun 2009 | CNY | 1.3335 | 1.3428 | 1.318 | 1.3428 | 1.3428 | +0.006 (+0.46%) | 6,151,470 |
| 15 Jun 2009 | CNY | 1.3211 | 1.3397 | 1.3087 | 1.3366 | 1.3366 | +0.022 (+1.65%) | 6,226,152 |
| 12 Jun 2009 | CNY | 1.3582 | 1.3644 | 1.3056 | 1.3149 | 1.3149 | -0.05 (-3.63%) | 12,059,724 |
| 11 Jun 2009 | CNY | 1.3784 | 1.4016 | 1.349 | 1.3644 | 1.3644 | -0.025 (-1.79%) | 9,904,905 |
| 10 Jun 2009 | CNY | 1.3613 | 1.3892 | 1.3613 | 1.3892 | 1.3892 | +0.033 (+2.40%) | 8,920,083 |
| 9 Jun 2009 | CNY | 1.3876 | 1.4139 | 1.3443 | 1.3567 | 1.3567 | -0.028 (-2.01%) | 16,212,183 |
| 8 Jun 2009 | CNY | 1.4557 | 1.4557 | 1.3799 | 1.3845 | 1.3845 | +1.158 (+510.18%) | 12,978,539 |
| 8 Jun 2009 |
|
|||||||
| 5 Jun 2009 | CNY | 1.5037 | 1.5057 | 1.4655 | 1.4665 | 1.4665 | -0.024 (-1.60%) | 14,774,919 |
| 4 Jun 2009 | CNY | 1.5016 | 1.5243 | 1.4686 | 1.4903 | 1.4903 | -0.021 (-1.36%) | 15,363,954 |
| 3 Jun 2009 | CNY | 1.5274 | 1.5305 | 1.5006 | 1.5109 | 1.5109 | -0.004 (-0.27%) | 16,223,518 |
| 2 Jun 2009 | CNY | 1.4634 | 1.5459 | 1.4634 | 1.515 | 1.515 | +0.075 (+5.23%) | 32,789,193 |
| 1 Jun 2009 | CNY | 1.4294 | 1.4593 | 1.4232 | 1.4397 | 1.4397 | +0.014 (+1.01%) | 14,538,967 |
| 27 May 2009 | CNY | 1.416 | 1.4407 | 1.416 | 1.4253 | 1.4253 | +0.01 (+0.73%) | 8,566,194 |
| 26 May 2009 | CNY | 1.4026 | 1.4387 | 1.4026 | 1.415 | 1.415 | +0.022 (+1.56%) | 14,886,000 |
| 25 May 2009 | CNY | 1.3974 | 1.3974 | 1.3562 | 1.3933 | 1.3933 | -0.03 (-2.10%) | 17,080,804 |
| 22 May 2009 | CNY | 1.4418 | 1.4665 | 1.4212 | 1.4232 | 1.4232 | -0.031 (-2.13%) | 11,019,261 |
| 21 May 2009 | CNY | 1.4861 | 1.4923 | 1.449 | 1.4542 | 1.4542 | -0.046 (-3.09%) | 14,901,466 |
