| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | CNY | 6.76 | 6.8333 | 6.6733 | 6.7133 | 6.7133 | -0.043 (-0.64%) | 5,196,948 |
| 10 Jul 2009 | CNY | 6.7667 | 6.8567 | 6.6733 | 6.7567 | 6.7567 | -0.123 (-1.79%) | 6,749,883 |
| 9 Jul 2009 | CNY | 6.5333 | 7.0333 | 6.5267 | 6.88 | 6.88 | +0.29 (+4.40%) | 11,662,536 |
| 8 Jul 2009 | CNY | 6.4967 | 6.6267 | 6.49 | 6.59 | 6.59 | +0.097 (+1.49%) | 5,405,184 |
| 7 Jul 2009 | CNY | 6.3667 | 6.7667 | 6.3667 | 6.4933 | 6.4933 | +0.19 (+3.01%) | 7,711,944 |
| 6 Jul 2009 | CNY | 6.2467 | 6.35 | 6.2233 | 6.3033 | 6.3033 | +0.003 (+0.05%) | 2,890,938 |
| 3 Jul 2009 | CNY | 6.32 | 6.3667 | 6.2767 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,548,704 |
| 2 Jul 2009 | CNY | 6.2933 | 6.42 | 6.2833 | 6.32 | 6.32 | +0.047 (+0.74%) | 2,713,983 |
| 1 Jul 2009 | CNY | 6.3933 | 6.3933 | 6.2333 | 6.2733 | 6.2733 | -0.06 (-0.95%) | 3,498,828 |
| 30 Jun 2009 | CNY | 6.4833 | 6.5 | 6.32 | 6.3333 | 6.3333 | -0.187 (-2.86%) | 3,068,640 |
| 29 Jun 2009 | CNY | 6.5167 | 6.55 | 6.4233 | 6.52 | 6.52 | +0.097 (+1.51%) | 3,945,426 |
| 26 Jun 2009 | CNY | 6.5067 | 6.55 | 6.4133 | 6.4233 | 6.4233 | -0.067 (-1.03%) | 2,940,306 |
| 25 Jun 2009 | CNY | 6.49 | 6.5667 | 6.3867 | 6.49 | 6.49 | 0.0 (0.0%) | 3,206,382 |
| 24 Jun 2009 | CNY | 6.4267 | 6.5467 | 6.3833 | 6.49 | 6.49 | +0.017 (+0.26%) | 2,417,172 |
| 23 Jun 2009 | CNY | 6.35 | 6.5967 | 6.2933 | 6.4733 | 6.4733 | +0.023 (+0.36%) | 3,503,568 |
| 22 Jun 2009 | CNY | 6.6 | 6.6633 | 6.45 | 6.45 | 6.45 | -0.2 (-3.01%) | 4,133,916 |
| 19 Jun 2009 | CNY | 6.8667 | 6.8667 | 6.5067 | 6.65 | 6.65 | -16.1 (-70.77%) | 6,051,603 |
| 19 Jun 2009 |
|
|||||||
| 18 Jun 2009 | CNY | 6.9394 | 6.9879 | 6.8182 | 6.8939 | 6.8939 | -0.003 (-0.04%) | 5,487,863 |
| 17 Jun 2009 | CNY | 6.9667 | 7.0849 | 6.8364 | 6.897 | 6.897 | -0.106 (-1.51%) | 5,487,754 |
| 16 Jun 2009 | CNY | 6.7273 | 7.0242 | 6.6727 | 7.003 | 7.003 | +0.248 (+3.68%) | 4,722,095 |
| 15 Jun 2009 | CNY | 6.8182 | 6.8939 | 6.6667 | 6.7546 | 6.7546 | -0.064 (-0.93%) | 3,964,874 |
| 12 Jun 2009 | CNY | 7.0727 | 7.0727 | 6.7546 | 6.8182 | 6.8182 | -0.248 (-3.52%) | 6,212,015 |
| 11 Jun 2009 | CNY | 6.8364 | 7.3939 | 6.8364 | 7.0667 | 7.0667 | +0.233 (+3.42%) | 13,894,633 |
| 10 Jun 2009 | CNY | 6.6667 | 6.8333 | 6.5818 | 6.8333 | 6.8333 | +0.233 (+3.53%) | 7,616,429 |
| 9 Jun 2009 | CNY | 6.6667 | 6.697 | 6.5152 | 6.6 | 6.6 | -0.061 (-0.91%) | 2,264,110 |
| 8 Jun 2009 | CNY | 6.6939 | 6.7485 | 6.5758 | 6.6606 | 6.6606 | -0.033 (-0.50%) | 3,273,395 |
| 5 Jun 2009 | CNY | 6.5788 | 6.8788 | 6.4727 | 6.6939 | 6.6939 | +0.115 (+1.75%) | 6,181,025 |
| 4 Jun 2009 | CNY | 6.7515 | 6.7667 | 6.5242 | 6.5788 | 6.5788 | -0.158 (-2.34%) | 4,867,516 |
| 3 Jun 2009 | CNY | 6.5152 | 6.8152 | 6.4849 | 6.7364 | 6.7364 | +0.242 (+3.73%) | 6,494,888 |
| 2 Jun 2009 | CNY | 6.4515 | 6.5818 | 6.4515 | 6.4939 | 6.4939 | +0.003 (+0.05%) | 3,424,393 |
