| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 3.84 | 3.88 | 3.8044 | 3.8756 | 3.8756 | +0.036 (+0.93%) | 7,195,565 |
| 7 Jul 2009 | CNY | 3.8089 | 3.88 | 3.7911 | 3.84 | 3.84 | +0.027 (+0.70%) | 7,073,887 |
| 6 Jul 2009 | CNY | 3.7689 | 3.8178 | 3.7689 | 3.8133 | 3.8133 | +0.035 (+0.94%) | 6,190,177 |
| 3 Jul 2009 | CNY | 3.7778 | 3.7956 | 3.7511 | 3.7778 | 3.7778 | -0.013 (-0.35%) | 4,787,113 |
| 2 Jul 2009 | CNY | 3.7778 | 3.8222 | 3.76 | 3.7911 | 3.7911 | +0.013 (+0.35%) | 5,623,584 |
| 1 Jul 2009 | CNY | 3.7556 | 3.7956 | 3.7467 | 3.7778 | 3.7778 | +0.009 (+0.24%) | 4,571,795 |
| 30 Jun 2009 | CNY | 3.8667 | 3.8711 | 3.7422 | 3.7689 | 3.7689 | -0.084 (-2.19%) | 6,945,936 |
| 29 Jun 2009 | CNY | 3.8622 | 3.8667 | 3.84 | 3.8533 | 3.8533 | -0.004 (-0.12%) | 4,607,066 |
| 26 Jun 2009 | CNY | 3.88 | 3.8889 | 3.84 | 3.8578 | 3.8578 | -0.004 (-0.11%) | 4,530,525 |
| 25 Jun 2009 | CNY | 3.8667 | 3.8756 | 3.8311 | 3.8622 | 3.8622 | +0.009 (+0.23%) | 5,660,115 |
| 24 Jun 2009 | CNY | 3.8089 | 3.8667 | 3.8089 | 3.8533 | 3.8533 | +0.04 (+1.05%) | 5,128,906 |
| 23 Jun 2009 | CNY | 3.8133 | 3.8489 | 3.7822 | 3.8133 | 3.8133 | -0.022 (-0.58%) | 5,304,465 |
| 22 Jun 2009 | CNY | 3.8978 | 3.8978 | 3.8267 | 3.8356 | 3.8356 | -0.027 (-0.69%) | 6,729,147 |
| 19 Jun 2009 | CNY | 3.8578 | 3.8711 | 3.8089 | 3.8622 | 3.8622 | 0.0 (0.0%) | 7,590,060 |
| 18 Jun 2009 | CNY | 3.8756 | 3.8756 | 3.8178 | 3.8622 | 3.8622 | -0.004 (-0.12%) | 8,115,363 |
| 17 Jun 2009 | CNY | 3.8444 | 3.8889 | 3.7911 | 3.8667 | 3.8667 | -0.013 (-0.34%) | 10,143,803 |
| 16 Jun 2009 | CNY | 3.8622 | 3.9022 | 3.8267 | 3.88 | 3.88 | -0.062 (-1.58%) | 9,415,372 |
| 15 Jun 2009 | CNY | 4 | 4 | 3.8267 | 3.9422 | 3.9422 | -0.124 (-3.06%) | 16,687,554 |
| 12 Jun 2009 | CNY | 4.2133 | 4.3422 | 4.0489 | 4.0667 | 4.0667 | 0.0 (0.0%) | 52,257,357 |
| 11 Jun 2009 | CNY | 3.8622 | 4.2 | 3.84 | 4.0667 | 4.0667 | +0.2 (+5.17%) | 18,872,538 |
| 10 Jun 2009 | CNY | 3.8 | 3.8756 | 3.7867 | 3.8667 | 3.8667 | +0.053 (+1.40%) | 5,818,293 |
| 9 Jun 2009 | CNY | 3.8489 | 3.8667 | 3.7289 | 3.8133 | 3.8133 | -0.036 (-0.92%) | 6,176,889 |
| 8 Jun 2009 | CNY | 3.8222 | 3.8711 | 3.8089 | 3.8489 | 3.8489 | +0.022 (+0.58%) | 4,121,394 |
| 5 Jun 2009 | CNY | 3.8578 | 3.88 | 3.8133 | 3.8267 | 3.8267 | -0.031 (-0.81%) | 5,139,454 |
| 4 Jun 2009 | CNY | 3.9022 | 3.9244 | 3.8133 | 3.8578 | 3.8578 | -0.058 (-1.48%) | 8,855,923 |
| 3 Jun 2009 | CNY | 3.9067 | 3.9333 | 3.88 | 3.9156 | 3.9156 | +0.004 (+0.12%) | 6,130,192 |
| 2 Jun 2009 | CNY | 3.9467 | 3.9467 | 3.8889 | 3.9111 | 3.9111 | -0.009 (-0.23%) | 5,260,529 |
| 1 Jun 2009 | CNY | 3.8756 | 3.9511 | 3.8756 | 3.92 | 3.92 | +0.044 (+1.15%) | 4,760,957 |
| 27 May 2009 | CNY | 3.8933 | 3.8933 | 3.8222 | 3.8756 | 3.8756 | +0.022 (+0.58%) | 4,162,518 |
| 26 May 2009 | CNY | 3.8222 | 3.9244 | 3.8222 | 3.8533 | 3.8533 | +0.009 (+0.23%) | 5,401,734 |
