| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | CNY | 6.0109 | 6.273 | 5.9485 | 6.1357 | 6.1357 | +0.137 (+2.29%) | 99,885,557 |
| 9 Jul 2009 | CNY | 5.7737 | 6.0421 | 5.6925 | 5.9984 | 5.9984 | +0.225 (+3.89%) | 76,487,691 |
| 8 Jul 2009 | CNY | 5.7737 | 5.8174 | 5.6176 | 5.7737 | 5.7737 | -0.044 (-0.75%) | 56,221,100 |
| 7 Jul 2009 | CNY | 5.8361 | 5.9485 | 5.7737 | 5.8174 | 5.8174 | -0.019 (-0.32%) | 72,867,009 |
| 6 Jul 2009 | CNY | 5.7113 | 5.8548 | 5.6489 | 5.8361 | 5.8361 | +0.162 (+2.86%) | 60,193,875 |
| 3 Jul 2009 | CNY | 5.5552 | 5.7113 | 5.5053 | 5.6738 | 5.6738 | +0.025 (+0.44%) | 41,809,144 |
| 2 Jul 2009 | CNY | 5.524 | 5.7238 | 5.4741 | 5.6489 | 5.6489 | +0.144 (+2.61%) | 47,833,589 |
| 1 Jul 2009 | CNY | 5.5552 | 5.5989 | 5.4678 | 5.5053 | 5.5053 | -0.05 (-0.90%) | 30,429,839 |
| 30 Jun 2009 | CNY | 5.73 | 5.7425 | 5.524 | 5.5552 | 5.5552 | -0.15 (-2.63%) | 30,503,515 |
| 29 Jun 2009 | CNY | 5.4866 | 5.7425 | 5.4491 | 5.705 | 5.705 | +0.225 (+4.10%) | 48,602,856 |
| 26 Jun 2009 | CNY | 5.4928 | 5.5303 | 5.4429 | 5.4803 | 5.4803 | -0.006 (-0.11%) | 18,155,965 |
| 25 Jun 2009 | CNY | 5.5864 | 5.6052 | 5.4678 | 5.4866 | 5.4866 | -0.075 (-1.35%) | 21,292,043 |
| 24 Jun 2009 | CNY | 5.4304 | 5.5677 | 5.4304 | 5.5615 | 5.5615 | +0.1 (+1.83%) | 33,429,564 |
| 23 Jun 2009 | CNY | 5.4866 | 5.5365 | 5.4179 | 5.4616 | 5.4616 | -0.081 (-1.46%) | 22,666,446 |
| 22 Jun 2009 | CNY | 5.5427 | 5.6364 | 5.4928 | 5.5427 | 5.5427 | +0.025 (+0.45%) | 39,405,169 |
| 19 Jun 2009 | CNY | 5.549 | 5.6301 | 5.4866 | 5.5178 | 5.5178 | -0.056 (-1.01%) | 30,165,327 |
| 18 Jun 2009 | CNY | 5.4866 | 5.5802 | 5.4054 | 5.574 | 5.574 | +0.094 (+1.71%) | 47,905,911 |
| 17 Jun 2009 | CNY | 5.3617 | 5.4928 | 5.3492 | 5.4803 | 5.4803 | +0.081 (+1.50%) | 31,009,711 |
| 16 Jun 2009 | CNY | 5.4991 | 5.5303 | 5.3305 | 5.3992 | 5.3992 | -0.15 (-2.70%) | 37,431,962 |
| 15 Jun 2009 | CNY | 5.524 | 5.6176 | 5.4429 | 5.549 | 5.549 | -0.025 (-0.45%) | 27,183,023 |
| 12 Jun 2009 | CNY | 5.7425 | 5.7674 | 5.5115 | 5.574 | 5.574 | -0.181 (-3.15%) | 31,132,320 |
| 11 Jun 2009 | CNY | 5.8611 | 5.8611 | 5.7425 | 5.755 | 5.755 | -0.112 (-1.91%) | 21,757,319 |
| 10 Jun 2009 | CNY | 5.8111 | 5.886 | 5.7113 | 5.8673 | 5.8673 | +0.056 (+0.97%) | 31,340,123 |
| 9 Jun 2009 | CNY | 5.6925 | 5.8174 | 5.6489 | 5.8111 | 5.8111 | +0.119 (+2.08%) | 24,496,554 |
| 8 Jun 2009 | CNY | 5.8424 | 5.8486 | 5.6489 | 5.6925 | 5.6925 | -0.106 (-1.83%) | 28,135,333 |
| 5 Jun 2009 | CNY | 5.8111 | 5.9297 | 5.7924 | 5.7987 | 5.7987 | -0.031 (-0.54%) | 27,342,280 |
| 4 Jun 2009 | CNY | 5.9734 | 5.9734 | 5.7799 | 5.8299 | 5.8299 | -0.175 (-2.91%) | 33,056,711 |
| 3 Jun 2009 | CNY | 5.9797 | 6.0358 | 5.8236 | 6.0046 | 6.0046 | +0.012 (+0.21%) | 32,611,918 |
| 2 Jun 2009 | CNY | 6.0671 | 6.0671 | 5.9609 | 5.9922 | 5.9922 | +0.019 (+0.31%) | 29,131,994 |
| 1 Jun 2009 | CNY | 5.8548 | 6.0234 | 5.8236 | 5.9734 | 5.9734 | +0.15 (+2.57%) | 34,451,451 |
