| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | CNY | 5.8154 | 6.0539 | 5.7308 | 6.0077 | 6.0077 | +0.223 (+3.86%) | 12,029,260 |
| 13 Jul 2009 | CNY | 5.8154 | 5.9154 | 5.7385 | 5.7846 | 5.7846 | 0.0 (0.0%) | 7,679,205 |
| 10 Jul 2009 | CNY | 5.7769 | 5.8308 | 5.6769 | 5.7846 | 5.7846 | +0.038 (+0.67%) | 8,612,128 |
| 9 Jul 2009 | CNY | 5.5923 | 5.7615 | 5.5846 | 5.7462 | 5.7462 | +0.177 (+3.18%) | 7,922,508 |
| 8 Jul 2009 | CNY | 5.5 | 5.5692 | 5.4846 | 5.5692 | 5.5692 | +0.046 (+0.83%) | 3,667,831 |
| 7 Jul 2009 | CNY | 5.5846 | 5.6308 | 5.5077 | 5.5231 | 5.5231 | -0.061 (-1.10%) | 4,298,851 |
| 6 Jul 2009 | CNY | 5.4769 | 5.5923 | 5.4615 | 5.5846 | 5.5846 | +0.108 (+1.97%) | 4,442,010 |
| 3 Jul 2009 | CNY | 5.5 | 5.5385 | 5.4462 | 5.4769 | 5.4769 | -0.062 (-1.11%) | 4,859,974 |
| 2 Jul 2009 | CNY | 5.5231 | 5.6077 | 5.5 | 5.5385 | 5.5385 | +0.031 (+0.56%) | 5,285,179 |
| 1 Jul 2009 | CNY | 5.5 | 5.5385 | 5.4923 | 5.5077 | 5.5077 | +0.015 (+0.28%) | 3,613,153 |
| 30 Jun 2009 | CNY | 5.6769 | 5.7231 | 5.4923 | 5.4923 | 5.4923 | -0.192 (-3.38%) | 6,774,374 |
| 29 Jun 2009 | CNY | 5.7692 | 5.8769 | 5.6462 | 5.6846 | 5.6846 | -0.108 (-1.86%) | 8,086,694 |
| 26 Jun 2009 | CNY | 5.5769 | 5.9615 | 5.5769 | 5.7923 | 5.7923 | +0.231 (+4.15%) | 15,192,686 |
| 25 Jun 2009 | CNY | 5.5615 | 5.6 | 5.4692 | 5.5615 | 5.5615 | +0.015 (+0.28%) | 5,130,821 |
| 24 Jun 2009 | CNY | 5.5462 | 5.6462 | 5.5 | 5.5462 | 5.5462 | +0.008 (+0.14%) | 5,147,734 |
| 23 Jun 2009 | CNY | 5.4923 | 5.6154 | 5.4 | 5.5385 | 5.5385 | 0.0 (0.0%) | 6,136,791 |
| 22 Jun 2009 | CNY | 5.4 | 5.5615 | 5.3385 | 5.5385 | 5.5385 | +0.177 (+3.30%) | 8,800,174 |
| 19 Jun 2009 | CNY | 5.3615 | 5.4154 | 5.2846 | 5.3615 | 5.3615 | +0.054 (+1.01%) | 3,526,948 |
| 17 Jun 2009 | CNY | 5.3 | 5.3231 | 5.1923 | 5.3077 | 5.3077 | +0.054 (+1.02%) | 2,401,152 |
| 16 Jun 2009 | CNY | 5.2846 | 5.3231 | 5.2154 | 5.2539 | 5.2539 | -0.085 (-1.58%) | 2,134,480 |
| 15 Jun 2009 | CNY | 5.2308 | 5.3692 | 5.2231 | 5.3385 | 5.3385 | +0.146 (+2.82%) | 2,477,464 |
| 12 Jun 2009 | CNY | 5.4308 | 5.4769 | 5.1539 | 5.1923 | 5.1923 | -0.238 (-4.39%) | 3,836,056 |
| 11 Jun 2009 | CNY | 5.4615 | 5.5308 | 5.3923 | 5.4308 | 5.4308 | +0.038 (+0.71%) | 4,759,943 |
| 10 Jun 2009 | CNY | 5.4154 | 5.4231 | 5.3462 | 5.3923 | 5.3923 | 0.0 (0.0%) | 2,671,130 |
| 9 Jun 2009 | CNY | 5.3 | 5.4 | 5.2539 | 5.3923 | 5.3923 | +0.061 (+1.15%) | 2,489,709 |
| 8 Jun 2009 | CNY | 5.3923 | 5.4769 | 5.3077 | 5.3308 | 5.3308 | -0.115 (-2.12%) | 3,225,920 |
| 5 Jun 2009 | CNY | 5.5154 | 5.5769 | 5.4308 | 5.4462 | 5.4462 | -0.061 (-1.12%) | 4,115,446 |
| 4 Jun 2009 | CNY | 5.5769 | 5.5769 | 5.4615 | 5.5077 | 5.5077 | -0.108 (-1.92%) | 5,862,798 |
| 3 Jun 2009 | CNY | 5.4077 | 5.6769 | 5.4 | 5.6154 | 5.6154 | +0.246 (+4.59%) | 8,934,911 |
| 2 Jun 2009 | CNY | 5.3462 | 5.4462 | 5.3077 | 5.3692 | 5.3692 | +0.085 (+1.60%) | 4,991,019 |
