| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 5.8391 | 5.9131 | 5.8268 | 5.8884 | 5.8884 | +0.033 (+0.56%) | 7,512,715 |
| 7 Jul 2009 | CNY | 5.8062 | 5.8884 | 5.7898 | 5.8555 | 5.8555 | +0.049 (+0.85%) | 5,925,463 |
| 6 Jul 2009 | CNY | 5.8309 | 5.8555 | 5.7733 | 5.8062 | 5.8062 | -0.021 (-0.35%) | 4,708,573 |
| 3 Jul 2009 | CNY | 5.8679 | 5.9418 | 5.7939 | 5.8268 | 5.8268 | -0.09 (-1.53%) | 7,645,950 |
| 2 Jul 2009 | CNY | 5.8679 | 5.9254 | 5.8103 | 5.9172 | 5.9172 | +0.062 (+1.05%) | 6,609,265 |
| 1 Jul 2009 | CNY | 5.8679 | 5.9459 | 5.8309 | 5.8555 | 5.8555 | -0.017 (-0.28%) | 3,426,980 |
| 30 Jun 2009 | CNY | 5.9952 | 6.0158 | 5.8555 | 5.872 | 5.872 | -0.103 (-1.72%) | 3,406,864 |
| 29 Jun 2009 | CNY | 5.95 | 6.0404 | 5.9213 | 5.9747 | 5.9747 | +0.07 (+1.18%) | 5,674,386 |
| 26 Jun 2009 | CNY | 5.9583 | 5.9624 | 5.8761 | 5.9048 | 5.9048 | -0.053 (-0.90%) | 4,414,066 |
| 25 Jun 2009 | CNY | 5.8884 | 5.9747 | 5.8268 | 5.9583 | 5.9583 | +0.099 (+1.68%) | 7,154,389 |
| 24 Jun 2009 | CNY | 5.8925 | 5.9377 | 5.8144 | 5.8596 | 5.8596 | -0.025 (-0.42%) | 6,283,292 |
| 23 Jun 2009 | CNY | 5.8761 | 5.9993 | 5.8761 | 5.8843 | 5.8843 | -0.074 (-1.24%) | 2,939,891 |
| 22 Jun 2009 | CNY | 6.1021 | 6.1144 | 5.9541 | 5.9583 | 5.9583 | -0.095 (-1.56%) | 4,968,245 |
| 19 Jun 2009 | CNY | 5.9089 | 6.1021 | 5.9089 | 6.0528 | 6.0528 | +0.136 (+2.29%) | 6,853,214 |
| 18 Jun 2009 | CNY | 6.0281 | 6.0281 | 5.8925 | 5.9172 | 5.9172 | -0.078 (-1.30%) | 8,751,824 |
| 17 Jun 2009 | CNY | 5.9829 | 6.0528 | 5.9048 | 5.9952 | 5.9952 | +0.021 (+0.34%) | 5,703,750 |
| 16 Jun 2009 | CNY | 5.8884 | 6.0692 | 5.8761 | 5.9747 | 5.9747 | +0.041 (+0.69%) | 2,820,165 |
| 15 Jun 2009 | CNY | 5.9993 | 6.0281 | 5.8185 | 5.9336 | 5.9336 | -0.025 (-0.41%) | 2,716,822 |
| 12 Jun 2009 | CNY | 6.0076 | 6.098 | 5.9541 | 5.9583 | 5.9583 | -0.078 (-1.29%) | 3,172,260 |
| 11 Jun 2009 | CNY | 6.1349 | 6.1349 | 6.0035 | 6.0363 | 6.0363 | -0.099 (-1.61%) | 3,301,429 |
| 10 Jun 2009 | CNY | 6.0815 | 6.1391 | 6.0117 | 6.1349 | 6.1349 | +0.066 (+1.08%) | 3,641,841 |
| 9 Jun 2009 | CNY | 5.9829 | 6.0692 | 5.9131 | 6.0692 | 6.0692 | +0.078 (+1.30%) | 2,233,358 |
| 8 Jun 2009 | CNY | 6.1637 | 6.2254 | 5.9624 | 5.9911 | 5.9911 | -0.173 (-2.80%) | 5,281,780 |
| 5 Jun 2009 | CNY | 6.1144 | 6.2212 | 6.1144 | 6.1637 | 6.1637 | +0.058 (+0.94%) | 4,204,939 |
| 4 Jun 2009 | CNY | 6.2829 | 6.2829 | 6.061 | 6.1062 | 6.1062 | -0.16 (-2.56%) | 5,296,530 |
| 3 Jun 2009 | CNY | 6.3651 | 6.4472 | 6.2171 | 6.2664 | 6.2664 | -0.123 (-1.93%) | 4,194,818 |
| 2 Jun 2009 | CNY | 6.5253 | 6.5664 | 6.361 | 6.3897 | 6.3897 | -0.111 (-1.71%) | 3,150,258 |
| 1 Jun 2009 | CNY | 6.4924 | 6.5911 | 6.4226 | 6.5007 | 6.5007 | -0.012 (-0.19%) | 4,789,346 |
| 27 May 2009 | CNY | 6.4514 | 6.5993 | 6.3979 | 6.513 | 6.513 | +0.095 (+1.47%) | 6,052,389 |
| 26 May 2009 | CNY | 6.2048 | 6.4719 | 6.1843 | 6.4185 | 6.4185 | +0.214 (+3.44%) | 6,319,041 |
