| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 3.192 | 3.2 | 3.116 | 3.124 | 3.124 | -0.052 (-1.64%) | 747,612 |
| 20 Jul 2009 | CNY | 3.112 | 3.18 | 3.1 | 3.176 | 3.176 | +0.072 (+2.32%) | 488,508 |
| 17 Jul 2009 | CNY | 3.084 | 3.136 | 3.068 | 3.104 | 3.104 | +0.008 (+0.26%) | 770,434 |
| 16 Jul 2009 | CNY | 3.1 | 3.132 | 3.072 | 3.096 | 3.096 | +0.024 (+0.78%) | 582,893 |
| 15 Jul 2009 | CNY | 3.044 | 3.08 | 3.04 | 3.072 | 3.072 | +0.036 (+1.19%) | 417,246 |
| 14 Jul 2009 | CNY | 2.952 | 3.04 | 2.952 | 3.036 | 3.036 | +0.084 (+2.85%) | 864,275 |
| 13 Jul 2009 | CNY | 2.98 | 2.996 | 2.948 | 2.952 | 2.952 | -0.04 (-1.34%) | 492,596 |
| 10 Jul 2009 | CNY | 3.008 | 3.032 | 2.976 | 2.992 | 2.992 | -0.008 (-0.27%) | 713,362 |
| 9 Jul 2009 | CNY | 2.96 | 3 | 2.944 | 3 | 3 | +0.04 (+1.35%) | 367,932 |
| 8 Jul 2009 | CNY | 2.94 | 2.976 | 2.884 | 2.96 | 2.96 | +0.004 (+0.14%) | 857,312 |
| 7 Jul 2009 | CNY | 2.996 | 3.004 | 2.952 | 2.956 | 2.956 | -0.04 (-1.34%) | 464,579 |
| 6 Jul 2009 | CNY | 2.956 | 3.004 | 2.956 | 2.996 | 2.996 | +0.04 (+1.35%) | 685,363 |
| 3 Jul 2009 | CNY | 2.916 | 2.956 | 2.896 | 2.956 | 2.956 | +0.028 (+0.96%) | 634,080 |
| 2 Jul 2009 | CNY | 2.888 | 2.928 | 2.888 | 2.928 | 2.928 | +0.048 (+1.67%) | 393,145 |
| 1 Jul 2009 | CNY | 2.816 | 2.888 | 2.804 | 2.88 | 2.88 | +0.06 (+2.13%) | 333,021 |
| 30 Jun 2009 | CNY | 2.836 | 2.844 | 2.812 | 2.82 | 2.82 | -0.004 (-0.14%) | 431,736 |
| 29 Jun 2009 | CNY | 2.768 | 2.828 | 2.768 | 2.824 | 2.824 | +0.056 (+2.02%) | 277,861 |
| 26 Jun 2009 | CNY | 2.764 | 2.784 | 2.76 | 2.768 | 2.768 | +0.004 (+0.14%) | 119,748 |
| 25 Jun 2009 | CNY | 2.764 | 2.788 | 2.748 | 2.764 | 2.764 | -0.004 (-0.14%) | 218,413 |
| 24 Jun 2009 | CNY | 2.732 | 2.772 | 2.724 | 2.768 | 2.768 | +0.024 (+0.87%) | 238,136 |
| 23 Jun 2009 | CNY | 2.72 | 2.784 | 2.696 | 2.744 | 2.744 | -0.004 (-0.15%) | 591,144 |
| 22 Jun 2009 | CNY | 2.76 | 2.784 | 2.732 | 2.748 | 2.748 | +0.004 (+0.15%) | 513,256 |
| 19 Jun 2009 | CNY | 2.732 | 2.764 | 2.712 | 2.744 | 2.744 | +0.032 (+1.18%) | 870,051 |
| 18 Jun 2009 | CNY | 2.664 | 2.72 | 2.664 | 2.712 | 2.712 | +0.052 (+1.95%) | 326,371 |
| 17 Jun 2009 | CNY | 2.624 | 2.676 | 2.596 | 2.66 | 2.66 | +0.032 (+1.22%) | 300,853 |
| 16 Jun 2009 | CNY | 2.62 | 2.648 | 2.604 | 2.628 | 2.628 | -0.004 (-0.15%) | 262,030 |
| 15 Jun 2009 | CNY | 2.6 | 2.636 | 2.576 | 2.632 | 2.632 | +0.04 (+1.54%) | 654,307 |
| 12 Jun 2009 | CNY | 2.632 | 2.656 | 2.572 | 2.592 | 2.592 | -0.044 (-1.67%) | 240,912 |
| 11 Jun 2009 | CNY | 2.66 | 2.676 | 2.62 | 2.636 | 2.636 | -0.02 (-0.75%) | 199,823 |
| 10 Jun 2009 | CNY | 2.636 | 2.664 | 2.616 | 2.656 | 2.656 | +0.032 (+1.22%) | 311,031 |
