| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | CNY | 4.69 | 4.6967 | 4.5567 | 4.5767 | 4.5767 | -0.08 (-1.72%) | 20,039,016 |
| 29 Jun 2009 | CNY | 4.6667 | 4.7 | 4.61 | 4.6567 | 4.6567 | -0.037 (-0.78%) | 30,452,013 |
| 26 Jun 2009 | CNY | 4.74 | 4.8167 | 4.6667 | 4.6933 | 4.6933 | -0.037 (-0.78%) | 25,246,629 |
| 25 Jun 2009 | CNY | 4.7667 | 4.8033 | 4.6933 | 4.73 | 4.73 | -0.01 (-0.21%) | 33,491,172 |
| 24 Jun 2009 | CNY | 4.4767 | 4.8167 | 4.4767 | 4.74 | 4.74 | +0.243 (+5.41%) | 58,308,516 |
| 23 Jun 2009 | CNY | 4.5 | 4.5533 | 4.4733 | 4.4967 | 4.4967 | -0.077 (-1.67%) | 16,908,555 |
| 22 Jun 2009 | CNY | 4.71 | 4.7167 | 4.5633 | 4.5733 | 4.5733 | -0.08 (-1.72%) | 24,877,131 |
| 19 Jun 2009 | CNY | 4.7 | 4.7 | 4.6033 | 4.6533 | 4.6533 | -0.057 (-1.20%) | 26,781,474 |
| 18 Jun 2009 | CNY | 4.5667 | 4.7667 | 4.5667 | 4.71 | 4.71 | +0.143 (+3.14%) | 49,368,777 |
| 17 Jun 2009 | CNY | 4.53 | 4.6267 | 4.4867 | 4.5667 | 4.5667 | +0.04 (+0.88%) | 36,871,152 |
| 16 Jun 2009 | CNY | 4.41 | 4.54 | 4.36 | 4.5267 | 4.5267 | +0.09 (+2.03%) | 38,499,579 |
| 15 Jun 2009 | CNY | 4.3467 | 4.4533 | 4.3467 | 4.4367 | 4.4367 | +0.07 (+1.60%) | 18,705,687 |
| 12 Jun 2009 | CNY | 4.5033 | 4.5067 | 4.35 | 4.3667 | 4.3667 | -0.13 (-2.89%) | 34,957,770 |
| 11 Jun 2009 | CNY | 4.6433 | 4.6467 | 4.4833 | 4.4967 | 4.4967 | -0.153 (-3.30%) | 39,088,671 |
| 10 Jun 2009 | CNY | 4.5833 | 4.6867 | 4.51 | 4.65 | 4.65 | +0.12 (+2.65%) | 48,419,520 |
| 9 Jun 2009 | CNY | 4.55 | 4.5833 | 4.41 | 4.53 | 4.53 | -0.03 (-0.66%) | 21,278,061 |
| 8 Jun 2009 | CNY | 4.5933 | 4.62 | 4.45 | 4.56 | 4.56 | -0.023 (-0.51%) | 35,850,579 |
| 5 Jun 2009 | CNY | 4.64 | 4.7333 | 4.5667 | 4.5833 | 4.5833 | -0.053 (-1.15%) | 37,806,585 |
| 4 Jun 2009 | CNY | 4.7367 | 4.8167 | 4.5433 | 4.6367 | 4.6367 | -0.123 (-2.59%) | 41,335,119 |
| 3 Jun 2009 | CNY | 4.84 | 4.84 | 4.7333 | 4.76 | 4.76 | -0.077 (-1.59%) | 20,977,983 |
| 2 Jun 2009 | CNY | 4.85 | 4.8833 | 4.7467 | 4.8367 | 4.8367 | +0.01 (+0.21%) | 21,869,250 |
| 1 Jun 2009 | CNY | 4.7633 | 4.8567 | 4.71 | 4.8267 | 4.8267 | +0.12 (+2.55%) | 15,325,128 |
| 27 May 2009 | CNY | 4.8 | 4.8533 | 4.6533 | 4.7067 | 4.7067 | -0.077 (-1.60%) | 13,734,648 |
| 26 May 2009 | CNY | 4.7667 | 4.9267 | 4.7667 | 4.7833 | 4.7833 | -0.027 (-0.56%) | 11,793,669 |
| 25 May 2009 | CNY | 4.7033 | 4.8667 | 4.7 | 4.81 | 4.81 | +3.778 (+366.04%) | 8,042,433 |
| 25 May 2009 |
|
|||||||
| 22 May 2009 | CNY | 4.9438 | 5.0271 | 4.9208 | 4.9542 | 4.9542 | -0.021 (-0.42%) | 20,320,363 |
| 21 May 2009 | CNY | 5.175 | 5.1854 | 4.9396 | 4.975 | 4.975 | -0.188 (-3.63%) | 35,788,948 |
| 20 May 2009 | CNY | 5.125 | 5.2688 | 5.125 | 5.1625 | 5.1625 | +0.054 (+1.06%) | 41,283,744 |
| 19 May 2009 | CNY | 5.0438 | 5.2021 | 5.0417 | 5.1083 | 5.1083 | +0.131 (+2.64%) | 59,314,444 |
| 18 May 2009 | CNY | 4.9354 | 4.9875 | 4.8396 | 4.9771 | 4.9771 | +0.035 (+0.72%) | 30,368,649 |
