| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 3.8125 | 3.85 | 3.7333 | 3.7667 | 3.7667 | -0.054 (-1.42%) | 4,648,843 |
| 16 Jul 2009 | CNY | 3.875 | 3.875 | 3.8167 | 3.8208 | 3.8208 | -0.033 (-0.87%) | 5,634,739 |
| 15 Jul 2009 | CNY | 3.8958 | 3.9146 | 3.825 | 3.8542 | 3.8542 | -0.023 (-0.59%) | 5,267,736 |
| 14 Jul 2009 | CNY | 3.7417 | 3.8854 | 3.7313 | 3.8771 | 3.8771 | +0.146 (+3.91%) | 11,513,702 |
| 13 Jul 2009 | CNY | 3.7479 | 3.7917 | 3.7104 | 3.7313 | 3.7313 | -0.01 (-0.28%) | 5,766,648 |
| 10 Jul 2009 | CNY | 3.7292 | 3.8229 | 3.7083 | 3.7417 | 3.7417 | +0.025 (+0.67%) | 9,086,323 |
| 9 Jul 2009 | CNY | 3.6042 | 3.725 | 3.5417 | 3.7167 | 3.7167 | +0.087 (+2.41%) | 10,093,550 |
| 8 Jul 2009 | CNY | 3.5438 | 3.6646 | 3.5417 | 3.6292 | 3.6292 | +0.067 (+1.87%) | 8,713,795 |
| 7 Jul 2009 | CNY | 3.4792 | 3.625 | 3.4771 | 3.5625 | 3.5625 | +0.083 (+2.39%) | 5,960,577 |
| 6 Jul 2009 | CNY | 3.5854 | 3.5979 | 3.475 | 3.4792 | 3.4792 | -0.11 (-3.08%) | 5,841,480 |
| 3 Jul 2009 | CNY | 3.5625 | 3.6646 | 3.5417 | 3.5896 | 3.5896 | +0.023 (+0.64%) | 4,629,681 |
| 2 Jul 2009 | CNY | 3.5604 | 3.5833 | 3.5146 | 3.5667 | 3.5667 | +0.05 (+1.42%) | 3,098,140 |
| 1 Jul 2009 | CNY | 3.5458 | 3.5667 | 3.5104 | 3.5167 | 3.5167 | -0.056 (-1.57%) | 3,434,328 |
| 30 Jun 2009 | CNY | 3.6 | 3.6104 | 3.5396 | 3.5729 | 3.5729 | -0.029 (-0.81%) | 2,791,262 |
| 29 Jun 2009 | CNY | 3.6208 | 3.6646 | 3.5792 | 3.6021 | 3.6021 | -0.017 (-0.46%) | 2,395,536 |
| 26 Jun 2009 | CNY | 3.6563 | 3.6667 | 3.6146 | 3.6188 | 3.6188 | -0.04 (-1.08%) | 1,559,457 |
| 25 Jun 2009 | CNY | 3.6979 | 3.7083 | 3.625 | 3.6583 | 3.6583 | -0.006 (-0.17%) | 1,499,203 |
| 24 Jun 2009 | CNY | 3.7354 | 3.7604 | 3.6375 | 3.6646 | 3.6646 | -0.044 (-1.18%) | 3,330,643 |
| 23 Jun 2009 | CNY | 3.5625 | 3.7313 | 3.5625 | 3.7083 | 3.7083 | +0.087 (+2.42%) | 3,719,673 |
| 22 Jun 2009 | CNY | 3.6771 | 3.6875 | 3.6146 | 3.6208 | 3.6208 | -0.056 (-1.53%) | 1,904,160 |
| 19 Jun 2009 | CNY | 3.6813 | 3.7229 | 3.6417 | 3.6771 | 3.6771 | -0.004 (-0.11%) | 2,474,433 |
| 18 Jun 2009 | CNY | 3.7063 | 3.7083 | 3.6604 | 3.6813 | 3.6813 | -0.027 (-0.73%) | 2,589,019 |
| 17 Jun 2009 | CNY | 3.7083 | 3.7146 | 3.6438 | 3.7083 | 3.7083 | 0.0 (0.0%) | 2,558,932 |
| 16 Jun 2009 | CNY | 3.75 | 3.8438 | 3.7021 | 3.7083 | 3.7083 | -0.058 (-1.55%) | 4,470,398 |
| 15 Jun 2009 | CNY | 3.6542 | 3.7708 | 3.6542 | 3.7667 | 3.7667 | +0.113 (+3.08%) | 4,945,747 |
| 12 Jun 2009 | CNY | 3.6438 | 3.6542 | 3.5438 | 3.6542 | 3.6542 | +0.029 (+0.81%) | 3,067,910 |
| 11 Jun 2009 | CNY | 3.5708 | 3.6667 | 3.5479 | 3.625 | 3.625 | +0.035 (+0.99%) | 3,084,345 |
| 10 Jun 2009 | CNY | 3.5604 | 3.6042 | 3.5208 | 3.5896 | 3.5896 | +0.029 (+0.82%) | 2,693,328 |
| 9 Jun 2009 | CNY | 3.6458 | 3.6563 | 3.5167 | 3.5604 | 3.5604 | -0.085 (-2.34%) | 3,441,571 |
| 8 Jun 2009 | CNY | 3.6771 | 3.725 | 3.625 | 3.6458 | 3.6458 | -0.023 (-0.63%) | 2,470,080 |
