| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | CNY | 6.4133 | 6.5867 | 6.28 | 6.5067 | 6.5067 | +0.06 (+0.93%) | 4,446,439 |
| 29 Jul 2009 | CNY | 7.06 | 7.0867 | 6.3333 | 6.4467 | 6.4467 | -0.593 (-8.43%) | 8,899,728 |
| 28 Jul 2009 | CNY | 6.9333 | 7.0867 | 6.9267 | 7.04 | 7.04 | +0.113 (+1.64%) | 6,524,470 |
| 27 Jul 2009 | CNY | 6.9333 | 6.9667 | 6.8467 | 6.9267 | 6.9267 | 0.0 (0.0%) | 5,313,126 |
| 24 Jul 2009 | CNY | 6.8533 | 6.96 | 6.7333 | 6.9267 | 6.9267 | +0.12 (+1.76%) | 5,629,155 |
| 23 Jul 2009 | CNY | 6.82 | 6.8933 | 6.7267 | 6.8067 | 6.8067 | 0.0 (0.0%) | 4,761,483 |
| 22 Jul 2009 | CNY | 6.72 | 6.9133 | 6.6867 | 6.8067 | 6.8067 | +0.08 (+1.19%) | 4,567,026 |
| 21 Jul 2009 | CNY | 7.1933 | 7.1933 | 6.6667 | 6.7267 | 6.7267 | -0.46 (-6.40%) | 7,564,825 |
| 20 Jul 2009 | CNY | 7.2 | 7.26 | 7.0467 | 7.1867 | 7.1867 | +0.007 (+0.09%) | 9,501,849 |
| 17 Jul 2009 | CNY | 6.98 | 7.2133 | 6.9333 | 7.18 | 7.18 | +0.247 (+3.56%) | 11,237,878 |
| 16 Jul 2009 | CNY | 6.9733 | 7.2667 | 6.7533 | 6.9333 | 6.9333 | 0.0 (0.0%) | 13,712,266 |
| 15 Jul 2009 | CNY | 6.6 | 7.2267 | 6.54 | 6.9333 | 6.9333 | +0.367 (+5.58%) | 23,696,740 |
| 14 Jul 2009 | CNY | 6.4333 | 6.5733 | 6.4333 | 6.5667 | 6.5667 | +0.1 (+1.55%) | 9,503,310 |
| 13 Jul 2009 | CNY | 6.4333 | 6.5267 | 6.4333 | 6.4667 | 6.4667 | -0.007 (-0.10%) | 5,412,922 |
| 10 Jul 2009 | CNY | 6.5 | 6.52 | 6.4067 | 6.4733 | 6.4733 | -0.067 (-1.02%) | 5,828,448 |
| 9 Jul 2009 | CNY | 6.38 | 6.5667 | 6.32 | 6.54 | 6.54 | +0.2 (+3.15%) | 6,223,540 |
| 8 Jul 2009 | CNY | 6.2667 | 6.36 | 6.2533 | 6.34 | 6.34 | +0.027 (+0.42%) | 3,541,476 |
| 7 Jul 2009 | CNY | 6.4333 | 6.4333 | 6.28 | 6.3133 | 6.3133 | -0.147 (-2.27%) | 7,478,128 |
| 6 Jul 2009 | CNY | 6.5533 | 6.6267 | 6.4 | 6.46 | 6.46 | +0.067 (+1.04%) | 19,450,062 |
| 3 Jul 2009 | CNY | 6.0867 | 6.3933 | 6.0467 | 6.3933 | 6.3933 | +0.293 (+4.81%) | 8,472,679 |
| 2 Jul 2009 | CNY | 6.12 | 6.1267 | 6.0333 | 6.1 | 6.1 | +0.033 (+0.55%) | 4,287,928 |
| 1 Jul 2009 | CNY | 6.0667 | 6.12 | 6.0133 | 6.0667 | 6.0667 | 0.0 (0.0%) | 3,900,036 |
| 30 Jun 2009 | CNY | 6.2933 | 6.3 | 6 | 6.0667 | 6.0667 | -0.207 (-3.29%) | 5,208,616 |
| 29 Jun 2009 | CNY | 6.1933 | 6.3067 | 6.18 | 6.2733 | 6.2733 | +0.053 (+0.86%) | 3,840,750 |
| 26 Jun 2009 | CNY | 6.28 | 6.3 | 6.1933 | 6.22 | 6.22 | -0.053 (-0.85%) | 3,804,093 |
| 25 Jun 2009 | CNY | 6.2533 | 6.3 | 6.2467 | 6.2733 | 6.2733 | +0.007 (+0.11%) | 3,279,270 |
| 24 Jun 2009 | CNY | 6.2533 | 6.2933 | 6.1933 | 6.2667 | 6.2667 | +0.073 (+1.19%) | 3,562,569 |
| 23 Jun 2009 | CNY | 6.3333 | 6.3333 | 6.1733 | 6.1933 | 6.1933 | -0.2 (-3.13%) | 7,503,405 |
| 22 Jun 2009 | CNY | 6.4933 | 6.5 | 6.3933 | 6.3933 | 6.3933 | -0.053 (-0.83%) | 4,208,173 |
| 19 Jun 2009 | CNY | 6.46 | 6.4867 | 6.36 | 6.4467 | 6.4467 | -0.033 (-0.51%) | 4,795,863 |
