| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | CNY | 7.3026 | 7.3846 | 7.2137 | 7.2513 | 7.2513 | -0.024 (-0.33%) | 11,452,232 |
| 13 Jul 2009 | CNY | 7.0974 | 7.3504 | 7.0667 | 7.2752 | 7.2752 | +0.12 (+1.67%) | 15,785,031 |
| 10 Jul 2009 | CNY | 7.0017 | 7.347 | 6.9778 | 7.1556 | 7.1556 | +0.12 (+1.70%) | 23,071,914 |
| 9 Jul 2009 | CNY | 6.8547 | 7.0359 | 6.759 | 7.0359 | 7.0359 | -0.01 (-0.15%) | 19,047,091 |
| 8 Jul 2009 | CNY | 6.9778 | 7.0838 | 6.9128 | 7.0462 | 7.0462 | +0.106 (+1.53%) | 11,220,191 |
| 7 Jul 2009 | CNY | 6.9368 | 7.0427 | 6.8786 | 6.9402 | 6.9402 | -0.021 (-0.29%) | 8,139,941 |
| 6 Jul 2009 | CNY | 6.7829 | 7.0496 | 6.7385 | 6.9607 | 6.9607 | +0.178 (+2.62%) | 9,861,944 |
| 3 Jul 2009 | CNY | 6.7932 | 6.8034 | 6.7214 | 6.7829 | 6.7829 | -0.01 (-0.15%) | 6,144,328 |
| 2 Jul 2009 | CNY | 6.7556 | 6.8171 | 6.7385 | 6.7932 | 6.7932 | +0.048 (+0.71%) | 5,936,828 |
| 1 Jul 2009 | CNY | 6.718 | 6.8171 | 6.6838 | 6.7453 | 6.7453 | +0.031 (+0.46%) | 4,354,394 |
| 30 Jun 2009 | CNY | 6.8786 | 6.9231 | 6.694 | 6.7145 | 6.7145 | -0.168 (-2.44%) | 7,629,362 |
| 29 Jun 2009 | CNY | 6.9504 | 6.9539 | 6.8581 | 6.8821 | 6.8821 | -0.058 (-0.84%) | 6,184,909 |
| 26 Jun 2009 | CNY | 6.9607 | 6.9915 | 6.8821 | 6.9402 | 6.9402 | +0.034 (+0.50%) | 4,647,582 |
| 25 Jun 2009 | CNY | 7.1111 | 7.1556 | 6.8889 | 6.906 | 6.906 | -0.185 (-2.60%) | 8,215,801 |
| 24 Jun 2009 | CNY | 6.9744 | 7.1487 | 6.9402 | 7.0906 | 7.0906 | +0.147 (+2.12%) | 11,673,677 |
| 23 Jun 2009 | CNY | 6.8957 | 7.0086 | 6.8137 | 6.9436 | 6.9436 | +0.024 (+0.35%) | 7,567,065 |
| 22 Jun 2009 | CNY | 6.8718 | 7.0086 | 6.8137 | 6.9197 | 6.9197 | +0.116 (+1.71%) | 7,680,886 |
| 19 Jun 2009 | CNY | 6.7692 | 6.8718 | 6.7556 | 6.8034 | 6.8034 | +0.038 (+0.56%) | 5,329,853 |
| 18 Jun 2009 | CNY | 6.7727 | 6.8889 | 6.7487 | 6.7658 | 6.7658 | -0.003 (-0.05%) | 5,629,852 |
| 17 Jun 2009 | CNY | 6.6838 | 6.7692 | 6.6769 | 6.7692 | 6.7692 | +0.075 (+1.12%) | 5,170,589 |
| 16 Jun 2009 | CNY | 6.7556 | 6.759 | 6.6667 | 6.694 | 6.694 | -0.099 (-1.46%) | 5,375,412 |
| 15 Jun 2009 | CNY | 6.7692 | 6.7932 | 6.6667 | 6.7932 | 6.7932 | 0.0 (0.0%) | 4,935,487 |
| 12 Jun 2009 | CNY | 7.0906 | 7.1419 | 6.7761 | 6.7932 | 6.7932 | -0.294 (-4.15%) | 10,362,780 |
| 11 Jun 2009 | CNY | 6.8444 | 7.2376 | 6.8444 | 7.0872 | 7.0872 | +0.26 (+3.81%) | 19,429,344 |
| 10 Jun 2009 | CNY | 6.7385 | 6.8342 | 6.7009 | 6.8274 | 6.8274 | +0.092 (+1.37%) | 5,883,769 |
| 9 Jun 2009 | CNY | 6.7487 | 6.8479 | 6.5812 | 6.735 | 6.735 | -0.01 (-0.15%) | 6,399,625 |
| 8 Jun 2009 | CNY | 6.8821 | 6.8821 | 6.735 | 6.7453 | 6.7453 | -0.103 (-1.50%) | 5,977,032 |
| 5 Jun 2009 | CNY | 6.8923 | 6.9026 | 6.8068 | 6.8479 | 6.8479 | -0.003 (-0.05%) | 6,512,769 |
| 4 Jun 2009 | CNY | 6.9197 | 7.0291 | 6.8034 | 6.8513 | 6.8513 | -0.068 (-0.99%) | 8,072,415 |
| 3 Jun 2009 | CNY | 7.0291 | 7.0291 | 6.8718 | 6.9197 | 6.9197 | -0.082 (-1.17%) | 7,510,873 |
