| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 4.216 | 4.2332 | 4.036 | 4.073 | 4.073 | -0.16 (-3.78%) | 10,049,680 |
| 29 Jun 2009 | CNY | 4.2579 | 4.3294 | 4.1913 | 4.2332 | 4.2332 | -0.025 (-0.58%) | 8,873,140 |
| 26 Jun 2009 | CNY | 4.1593 | 4.2998 | 4.1174 | 4.2579 | 4.2579 | +0.101 (+2.43%) | 8,204,209 |
| 25 Jun 2009 | CNY | 4.1124 | 4.2406 | 4.1075 | 4.1568 | 4.1568 | +0.047 (+1.14%) | 6,697,567 |
| 24 Jun 2009 | CNY | 4.0434 | 4.1223 | 4.0064 | 4.11 | 4.11 | +0.035 (+0.85%) | 3,546,980 |
| 23 Jun 2009 | CNY | 3.9571 | 4.142 | 3.9472 | 4.0754 | 4.0754 | +0.091 (+2.29%) | 6,615,526 |
| 22 Jun 2009 | CNY | 4.0089 | 4.0385 | 3.9744 | 3.9842 | 3.9842 | -0.025 (-0.62%) | 2,723,247 |
| 19 Jun 2009 | CNY | 3.9941 | 4.0385 | 3.9571 | 4.0089 | 4.0089 | +0.015 (+0.37%) | 2,802,205 |
| 18 Jun 2009 | CNY | 3.9571 | 4.0064 | 3.9448 | 3.9941 | 3.9941 | +0.049 (+1.25%) | 2,811,233 |
| 17 Jun 2009 | CNY | 3.9251 | 3.9818 | 3.9251 | 3.9448 | 3.9448 | +0.012 (+0.31%) | 1,403,984 |
| 16 Jun 2009 | CNY | 3.9448 | 3.9892 | 3.9275 | 3.9325 | 3.9325 | -0.059 (-1.48%) | 1,604,719 |
| 15 Jun 2009 | CNY | 3.9325 | 4.0311 | 3.93 | 3.9916 | 3.9916 | +0.059 (+1.50%) | 2,438,163 |
| 12 Jun 2009 | CNY | 3.9448 | 3.9892 | 3.9201 | 3.9325 | 3.9325 | -0.057 (-1.42%) | 2,940,044 |
| 11 Jun 2009 | CNY | 4.0557 | 4.0557 | 3.9497 | 3.9892 | 3.9892 | +3.213 (+413.94%) | 3,398,518 |
| 11 Jun 2009 |
|
|||||||
| 10 Jun 2009 | CNY | 3.9656 | 4.1117 | 3.9656 | 4.0927 | 4.0927 | +0.138 (+3.50%) | 7,505,176 |
| 9 Jun 2009 | CNY | 3.9941 | 4.0396 | 3.85 | 3.9543 | 3.9543 | -0.028 (-0.71%) | 6,747,934 |
| 8 Jun 2009 | CNY | 4.0112 | 4.1231 | 3.9599 | 3.9827 | 3.9827 | -0.029 (-0.71%) | 5,640,198 |
| 5 Jun 2009 | CNY | 4.1477 | 4.1667 | 3.9979 | 4.0112 | 4.0112 | -0.066 (-1.63%) | 7,941,416 |
| 4 Jun 2009 | CNY | 4.2084 | 4.2084 | 4.0586 | 4.0775 | 4.0775 | -0.131 (-3.11%) | 5,372,993 |
| 3 Jun 2009 | CNY | 4.343 | 4.3639 | 4.1724 | 4.2084 | 4.2084 | -0.135 (-3.10%) | 8,513,679 |
| 2 Jun 2009 | CNY | 4.2956 | 4.3999 | 4.2577 | 4.343 | 4.343 | +0.059 (+1.37%) | 3,517,643 |
| 1 Jun 2009 | CNY | 4.2786 | 4.3032 | 4.2179 | 4.2843 | 4.2843 | +0.002 (+0.04%) | 2,094,772 |
| 27 May 2009 | CNY | 4.2918 | 4.2956 | 4.2008 | 4.2824 | 4.2824 | +0.029 (+0.67%) | 3,849,924 |
| 26 May 2009 | CNY | 4.1136 | 4.3146 | 4.0396 | 4.2539 | 4.2539 | +0.138 (+3.36%) | 8,096,727 |
| 25 May 2009 | CNY | 3.9827 | 4.1155 | 3.9258 | 4.1155 | 4.1155 | +0.057 (+1.40%) | 3,855,587 |
| 22 May 2009 | CNY | 4.0017 | 4.0586 | 3.9694 | 4.0586 | 4.0586 | +0.089 (+2.25%) | 1,236,861 |
| 21 May 2009 | CNY | 4.0567 | 4.0662 | 3.9467 | 3.9694 | 3.9694 | -0.11 (-2.70%) | 3,965,330 |
| 20 May 2009 | CNY | 4.1534 | 4.1913 | 4.0756 | 4.0794 | 4.0794 | -0.084 (-2.01%) | 2,986,550 |
| 19 May 2009 | CNY | 4.2103 | 4.2634 | 4.1382 | 4.1629 | 4.1629 | -0.025 (-0.59%) | 2,604,441 |
| 18 May 2009 | CNY | 4.1344 | 4.1875 | 4.1041 | 4.1875 | 4.1875 | +0.036 (+0.87%) | 1,360,899 |
