| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | CNY | 4.34 | 4.47 | 4.34 | 4.395 | 4.395 | +0.025 (+0.57%) | 13,331,748 |
| 17 Jul 2009 | CNY | 4.44 | 4.45 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 13,877,108 |
| 16 Jul 2009 | CNY | 4.55 | 4.565 | 4.405 | 4.41 | 4.41 | -0.165 (-3.61%) | 18,717,248 |
| 15 Jul 2009 | CNY | 4.49 | 4.585 | 4.42 | 4.575 | 4.575 | +0.095 (+2.12%) | 25,992,458 |
| 14 Jul 2009 | CNY | 4.48 | 4.53 | 4.425 | 4.48 | 4.48 | 0.0 (0.0%) | 17,714,654 |
| 13 Jul 2009 | CNY | 4.44 | 4.55 | 4.425 | 4.48 | 4.48 | +0.02 (+0.45%) | 25,950,598 |
| 10 Jul 2009 | CNY | 4.345 | 4.51 | 4.305 | 4.46 | 4.46 | +0.115 (+2.65%) | 35,641,856 |
| 9 Jul 2009 | CNY | 4.26 | 4.355 | 4.235 | 4.345 | 4.345 | +0.08 (+1.88%) | 22,244,858 |
| 8 Jul 2009 | CNY | 4.27 | 4.295 | 4.2 | 4.265 | 4.265 | -0.045 (-1.04%) | 16,610,142 |
| 7 Jul 2009 | CNY | 4.11 | 4.345 | 4.09 | 4.31 | 4.31 | +0.2 (+4.87%) | 33,967,688 |
| 6 Jul 2009 | CNY | 4.2 | 4.215 | 3.98 | 4.11 | 4.11 | -0.11 (-2.61%) | 29,975,044 |
| 3 Jul 2009 | CNY | 4.36 | 4.37 | 4.17 | 4.22 | 4.22 | -0.18 (-4.09%) | 37,541,604 |
| 2 Jul 2009 | CNY | 4.36 | 4.425 | 4.26 | 4.4 | 4.4 | +0.025 (+0.57%) | 26,877,456 |
| 1 Jul 2009 | CNY | 4.27 | 4.435 | 4.195 | 4.375 | 4.375 | +0.1 (+2.34%) | 35,166,986 |
| 30 Jun 2009 | CNY | 4.1 | 4.395 | 4.075 | 4.275 | 4.275 | +0.15 (+3.64%) | 41,839,986 |
| 29 Jun 2009 | CNY | 4.175 | 4.19 | 4.07 | 4.125 | 4.125 | -0.045 (-1.08%) | 21,477,312 |
| 26 Jun 2009 | CNY | 4.035 | 4.24 | 4.03 | 4.17 | 4.17 | +0.195 (+4.91%) | 59,702,178 |
| 25 Jun 2009 | CNY | 3.95 | 3.99 | 3.9 | 3.975 | 3.975 | +0.025 (+0.63%) | 14,243,628 |
| 24 Jun 2009 | CNY | 4.025 | 4.04 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 17,077,940 |
| 23 Jun 2009 | CNY | 3.89 | 4.06 | 3.89 | 4.02 | 4.02 | +0.065 (+1.64%) | 13,199,168 |
| 22 Jun 2009 | CNY | 4.1 | 4.1 | 3.95 | 3.955 | 3.955 | -0.135 (-3.30%) | 17,692,404 |
| 19 Jun 2009 | CNY | 3.975 | 4.205 | 3.965 | 4.09 | 4.09 | +0.135 (+3.41%) | 37,168,652 |
| 18 Jun 2009 | CNY | 3.93 | 3.995 | 3.895 | 3.955 | 3.955 | +0.03 (+0.76%) | 13,335,856 |
| 17 Jun 2009 | CNY | 3.89 | 3.975 | 3.87 | 3.925 | 3.925 | +0.035 (+0.90%) | 7,489,278 |
| 16 Jun 2009 | CNY | 3.965 | 4 | 3.875 | 3.89 | 3.89 | -0.105 (-2.63%) | 12,178,144 |
| 15 Jun 2009 | CNY | 3.98 | 4.09 | 3.9 | 3.995 | 3.995 | +0.02 (+0.50%) | 13,182,272 |
| 12 Jun 2009 | CNY | 4.01 | 4.08 | 3.955 | 3.975 | 3.975 | -0.03 (-0.75%) | 14,203,656 |
| 11 Jun 2009 | CNY | 4.07 | 4.13 | 3.975 | 4.005 | 4.005 | -0.075 (-1.84%) | 16,950,086 |
| 10 Jun 2009 | CNY | 4.1 | 4.145 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 18,358,912 |
| 9 Jun 2009 | CNY | 4.175 | 4.195 | 4 | 4.1 | 4.1 | -0.075 (-1.80%) | 21,574,856 |
