| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2009 | CNY | 7.08 | 7.16 | 6.38 | 6.59 | 6.59 | -0.5 (-7.05%) | 9,714,762 |
| 28 Jul 2009 | CNY | 6.93 | 7.09 | 6.83 | 7.09 | 7.09 | +0.12 (+1.72%) | 6,876,424 |
| 27 Jul 2009 | CNY | 6.93 | 6.99 | 6.84 | 6.97 | 6.97 | +0.04 (+0.58%) | 7,491,053 |
| 24 Jul 2009 | CNY | 7.16 | 7.19 | 6.5 | 6.93 | 6.93 | -0.19 (-2.67%) | 8,706,250 |
| 23 Jul 2009 | CNY | 7.19 | 7.19 | 7.01 | 7.12 | 7.12 | -0.05 (-0.70%) | 6,650,482 |
| 22 Jul 2009 | CNY | 7.06 | 7.25 | 7.05 | 7.17 | 7.17 | +0.01 (+0.14%) | 9,947,561 |
| 21 Jul 2009 | CNY | 7.6 | 7.68 | 7.14 | 7.16 | 7.16 | -0.3 (-4.02%) | 27,318,506 |
| 20 Jul 2009 | CNY | 6.88 | 7.46 | 6.88 | 7.46 | 7.46 | +0.68 (+10.03%) | 23,915,291 |
| 17 Jul 2009 | CNY | 6.87 | 7.04 | 6.71 | 6.78 | 6.78 | -0.11 (-1.60%) | 10,426,176 |
| 16 Jul 2009 | CNY | 7.06 | 7.3 | 6.76 | 6.89 | 6.89 | -0.18 (-2.55%) | 19,157,204 |
| 15 Jul 2009 | CNY | 6.91 | 7.15 | 6.78 | 7.07 | 7.07 | +0.16 (+2.32%) | 13,723,217 |
| 14 Jul 2009 | CNY | 6.82 | 6.96 | 6.82 | 6.91 | 6.91 | +0.01 (+0.14%) | 7,033,542 |
| 13 Jul 2009 | CNY | 6.83 | 7 | 6.69 | 6.9 | 6.9 | +0.06 (+0.88%) | 16,245,207 |
| 10 Jul 2009 | CNY | 6.64 | 6.92 | 6.57 | 6.84 | 6.84 | +0.18 (+2.70%) | 11,253,430 |
| 9 Jul 2009 | CNY | 6.46 | 6.73 | 6.43 | 6.66 | 6.66 | +0.25 (+3.90%) | 13,258,131 |
| 8 Jul 2009 | CNY | 6.38 | 6.45 | 6.29 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,105,882 |
| 7 Jul 2009 | CNY | 6.4 | 6.56 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 7,174,346 |
| 6 Jul 2009 | CNY | 6.58 | 6.69 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 11,929,543 |
| 3 Jul 2009 | CNY | 6.35 | 6.55 | 6.26 | 6.54 | 6.54 | +0.14 (+2.19%) | 10,624,794 |
| 2 Jul 2009 | CNY | 6.46 | 6.46 | 6.3 | 6.4 | 6.4 | -0.06 (-0.93%) | 8,257,256 |
| 1 Jul 2009 | CNY | 6.27 | 6.56 | 6.26 | 6.46 | 6.46 | +0.14 (+2.22%) | 13,652,649 |
| 30 Jun 2009 | CNY | 6.2 | 6.35 | 6.14 | 6.32 | 6.32 | +0.15 (+2.43%) | 9,028,855 |
| 26 Jun 2009 | CNY | 6.18 | 6.24 | 6.11 | 6.17 | 6.17 | -0.03 (-0.48%) | 3,692,132 |
| 25 Jun 2009 | CNY | 6.21 | 6.29 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,839,264 |
| 24 Jun 2009 | CNY | 6.16 | 6.27 | 6.12 | 6.21 | 6.21 | +0.06 (+0.98%) | 3,193,713 |
| 23 Jun 2009 | CNY | 6.15 | 6.21 | 6.09 | 6.15 | 6.15 | -0.08 (-1.28%) | 3,706,477 |
| 22 Jun 2009 | CNY | 6.36 | 6.38 | 6.21 | 6.23 | 6.23 | -0.11 (-1.74%) | 5,472,272 |
| 19 Jun 2009 | CNY | 6.24 | 6.35 | 6.2 | 6.34 | 6.34 | +0.09 (+1.44%) | 10,830,869 |
| 18 Jun 2009 | CNY | 6.23 | 6.35 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 11,244,213 |
| 17 Jun 2009 | CNY | 6.03 | 6.28 | 5.98 | 6.22 | 6.22 | +0.2 (+3.32%) | 8,060,882 |
