| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 4.0068 | 4.0342 | 3.9727 | 4.0171 | 4.0171 | +0.01 (+0.26%) | 2,970,021 |
| 30 Jun 2009 | CNY | 4.0581 | 4.0821 | 3.9966 | 4.0068 | 4.0068 | -0.051 (-1.26%) | 4,309,946 |
| 29 Jun 2009 | CNY | 4.0684 | 4.1197 | 4.041 | 4.0581 | 4.0581 | -0.034 (-0.84%) | 4,108,937 |
| 26 Jun 2009 | CNY | 4.1744 | 4.212 | 4.0684 | 4.0923 | 4.0923 | -0.062 (-1.48%) | 4,469,996 |
| 24 Jun 2009 | CNY | 4.1607 | 4.2359 | 4.1026 | 4.1539 | 4.1539 | -0.007 (-0.16%) | 6,568,008 |
| 23 Jun 2009 | CNY | 4.1368 | 4.2393 | 4.0889 | 4.1607 | 4.1607 | -0.103 (-2.41%) | 7,682,649 |
| 22 Jun 2009 | CNY | 4.2735 | 4.4684 | 4.1983 | 4.2633 | 4.2633 | +0.092 (+2.22%) | 23,236,673 |
| 19 Jun 2009 | CNY | 4.1949 | 4.2051 | 4.0752 | 4.1709 | 4.1709 | -0.031 (-0.73%) | 8,199,529 |
| 18 Jun 2009 | CNY | 4.0274 | 4.2051 | 4 | 4.2017 | 4.2017 | +0.161 (+3.98%) | 7,510,358 |
| 17 Jun 2009 | CNY | 4.0684 | 4.0684 | 4 | 4.041 | 4.041 | +0.007 (+0.17%) | 2,959,079 |
| 16 Jun 2009 | CNY | 3.9829 | 4.0615 | 3.9829 | 4.0342 | 4.0342 | +0.027 (+0.68%) | 2,867,535 |
| 15 Jun 2009 | CNY | 4.0171 | 4.0513 | 3.9624 | 4.0068 | 4.0068 | -0.01 (-0.26%) | 2,586,843 |
| 12 Jun 2009 | CNY | 4.1573 | 4.1641 | 4.0171 | 4.0171 | 4.0171 | -0.15 (-3.61%) | 4,313,983 |
| 11 Jun 2009 | CNY | 3.9966 | 4.2051 | 3.9966 | 4.1675 | 4.1675 | +0.123 (+3.04%) | 6,410,377 |
| 10 Jun 2009 | CNY | 4.0239 | 4.065 | 4.0034 | 4.0444 | 4.0444 | +0.031 (+0.76%) | 3,711,912 |
| 9 Jun 2009 | CNY | 4.0923 | 4.1231 | 3.9658 | 4.0137 | 4.0137 | -0.079 (-1.92%) | 4,575,276 |
| 8 Jun 2009 | CNY | 4.0855 | 4.1641 | 4.0615 | 4.0923 | 4.0923 | +0.017 (+0.42%) | 4,279,216 |
| 5 Jun 2009 | CNY | 4.1299 | 4.188 | 4.0684 | 4.0752 | 4.0752 | -0.113 (-2.69%) | 8,106,997 |
| 4 Jun 2009 | CNY | 4.2017 | 4.2906 | 4.106 | 4.188 | 4.188 | -0.154 (-3.54%) | 10,322,561 |
| 3 Jun 2009 | CNY | 4.2701 | 4.5128 | 4.2256 | 4.3419 | 4.3419 | +0.202 (+4.87%) | 28,043,975 |
| 2 Jun 2009 | CNY | 4.0684 | 4.1402 | 4.0171 | 4.1402 | 4.1402 | +0.103 (+2.54%) | 8,403,911 |
| 1 Jun 2009 | CNY | 4.0239 | 4.0547 | 3.9419 | 4.0376 | 4.0376 | +2.238 (+124.31%) | 7,444,982 |
| 1 Jun 2009 |
|
|||||||
| 27 May 2009 | CNY | 4.1094 | 4.1573 | 4.0114 | 4.0501 | 4.0501 | -0.082 (-1.99%) | 5,917,938 |
| 26 May 2009 | CNY | 4.1482 | 4.1504 | 4.0707 | 4.1322 | 4.1322 | +0.014 (+0.33%) | 4,226,228 |
| 25 May 2009 | CNY | 4.0182 | 4.1436 | 3.9886 | 4.1185 | 4.1185 | -0.066 (-1.58%) | 4,806,159 |
| 22 May 2009 | CNY | 4.269 | 4.2963 | 4.1709 | 4.1846 | 4.1846 | 0.0 (0.0%) | 4,980,036 |
| 21 May 2009 | CNY | 4.3191 | 4.3601 | 4.1299 | 4.1846 | 4.1846 | -0.175 (-4.03%) | 8,588,053 |
| 20 May 2009 | CNY | 4.3647 | 4.3897 | 4.2872 | 4.3601 | 4.3601 | -0.025 (-0.57%) | 5,498,480 |
| 19 May 2009 | CNY | 4.4444 | 4.4536 | 4.3077 | 4.3852 | 4.3852 | -0.077 (-1.74%) | 10,602,306 |
| 18 May 2009 | CNY | 4.335 | 4.49 | 4.2667 | 4.4627 | 4.4627 | +0.201 (+4.71%) | 10,158,124 |
