| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | CNY | 5.26 | 5.27 | 5.1 | 5.13 | 5.13 | -0.11 (-2.10%) | 40,607,803 |
| 9 Jul 2009 | CNY | 5.09 | 5.29 | 5.03 | 5.24 | 5.24 | +0.15 (+2.95%) | 60,716,313 |
| 8 Jul 2009 | CNY | 5.04 | 5.22 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 51,677,423 |
| 7 Jul 2009 | CNY | 4.89 | 5.13 | 4.85 | 5.07 | 5.07 | +0.19 (+3.89%) | 59,863,859 |
| 6 Jul 2009 | CNY | 4.9 | 4.93 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 32,320,804 |
| 3 Jul 2009 | CNY | 4.75 | 4.9 | 4.72 | 4.85 | 4.85 | +0.06 (+1.25%) | 34,284,430 |
| 2 Jul 2009 | CNY | 4.73 | 4.8 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 23,768,553 |
| 1 Jul 2009 | CNY | 4.71 | 4.75 | 4.66 | 4.73 | 4.73 | +0.01 (+0.21%) | 15,010,807 |
| 30 Jun 2009 | CNY | 4.81 | 4.81 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 13,131,635 |
| 29 Jun 2009 | CNY | 4.78 | 4.83 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 14,089,702 |
| 26 Jun 2009 | CNY | 4.84 | 4.86 | 4.75 | 4.78 | 4.78 | -0.04 (-0.83%) | 12,524,358 |
| 25 Jun 2009 | CNY | 4.92 | 4.94 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 12,364,376 |
| 24 Jun 2009 | CNY | 4.8 | 4.92 | 4.77 | 4.89 | 4.89 | +0.09 (+1.88%) | 18,090,476 |
| 23 Jun 2009 | CNY | 4.8 | 4.86 | 4.74 | 4.8 | 4.8 | -0.04 (-0.83%) | 13,907,734 |
| 22 Jun 2009 | CNY | 4.85 | 4.92 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 22,348,378 |
| 19 Jun 2009 | CNY | 4.83 | 4.88 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 20,475,632 |
| 18 Jun 2009 | CNY | 4.85 | 4.88 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 14,836,444 |
| 17 Jun 2009 | CNY | 4.75 | 4.82 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 11,969,967 |
| 16 Jun 2009 | CNY | 4.73 | 4.78 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 8,397,904 |
| 15 Jun 2009 | CNY | 4.69 | 4.75 | 4.65 | 4.73 | 4.73 | +0.03 (+0.64%) | 9,893,342 |
| 12 Jun 2009 | CNY | 4.87 | 4.87 | 4.63 | 4.7 | 4.7 | -0.17 (-3.49%) | 21,401,518 |
| 11 Jun 2009 | CNY | 4.9 | 5.02 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 22,411,888 |
| 10 Jun 2009 | CNY | 4.8 | 4.87 | 4.74 | 4.86 | 4.86 | +0.07 (+1.46%) | 18,948,653 |
| 9 Jun 2009 | CNY | 4.76 | 4.82 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 13,321,225 |
| 8 Jun 2009 | CNY | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -0.08 (-1.64%) | 15,895,868 |
| 5 Jun 2009 | CNY | 4.95 | 5.01 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 21,428,695 |
| 4 Jun 2009 | CNY | 4.92 | 5.05 | 4.89 | 4.95 | 4.95 | +0.08 (+1.64%) | 34,343,162 |
| 3 Jun 2009 | CNY | 4.92 | 4.93 | 4.81 | 4.87 | 4.87 | -0.01 (-0.20%) | 21,894,440 |
| 2 Jun 2009 | CNY | 4.98 | 4.98 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 22,883,568 |
| 1 Jun 2009 | CNY | 4.86 | 5 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 21,947,843 |
