| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | CNY | 5.49 | 5.605 | 5.43 | 5.6 | 5.6 | +0.135 (+2.47%) | 15,412,630 |
| 8 Jul 2009 | CNY | 5.39 | 5.47 | 5.36 | 5.465 | 5.465 | +0.05 (+0.92%) | 8,972,536 |
| 7 Jul 2009 | CNY | 5.35 | 5.45 | 5.315 | 5.415 | 5.415 | +0.06 (+1.12%) | 8,622,134 |
| 6 Jul 2009 | CNY | 5.435 | 5.435 | 5.305 | 5.355 | 5.355 | -0.085 (-1.56%) | 10,959,370 |
| 3 Jul 2009 | CNY | 5.495 | 5.495 | 5.415 | 5.44 | 5.44 | -0.065 (-1.18%) | 8,161,640 |
| 2 Jul 2009 | CNY | 5.47 | 5.525 | 5.43 | 5.505 | 5.505 | +0.04 (+0.73%) | 10,965,520 |
| 1 Jul 2009 | CNY | 5.475 | 5.495 | 5.405 | 5.465 | 5.465 | -0.005 (-0.09%) | 8,895,312 |
| 30 Jun 2009 | CNY | 5.51 | 5.51 | 5.405 | 5.47 | 5.47 | -0.04 (-0.73%) | 7,858,170 |
| 29 Jun 2009 | CNY | 5.55 | 5.56 | 5.4 | 5.51 | 5.51 | -0.05 (-0.90%) | 13,943,336 |
| 26 Jun 2009 | CNY | 5.66 | 5.85 | 5.54 | 5.56 | 5.56 | -0.12 (-2.11%) | 15,119,692 |
| 25 Jun 2009 | CNY | 5.935 | 6.085 | 5.67 | 5.68 | 5.68 | -0.18 (-3.07%) | 29,734,262 |
| 24 Jun 2009 | CNY | 5.685 | 5.895 | 5.66 | 5.86 | 5.86 | +0.205 (+3.63%) | 39,064,992 |
| 23 Jun 2009 | CNY | 5.655 | 5.775 | 5.59 | 5.655 | 5.655 | -0.04 (-0.70%) | 25,932,950 |
| 22 Jun 2009 | CNY | 5.77 | 5.925 | 5.61 | 5.695 | 5.695 | -0.035 (-0.61%) | 29,270,274 |
| 19 Jun 2009 | CNY | 5.54 | 5.755 | 5.505 | 5.73 | 5.73 | +0.165 (+2.96%) | 34,182,010 |
| 18 Jun 2009 | CNY | 5.57 | 5.61 | 5.465 | 5.565 | 5.565 | 0.0 (0.0%) | 14,592,174 |
| 17 Jun 2009 | CNY | 5.4 | 5.57 | 5.36 | 5.565 | 5.565 | +0.12 (+2.20%) | 19,325,832 |
| 16 Jun 2009 | CNY | 5.285 | 5.48 | 5.23 | 5.445 | 5.445 | +0.12 (+2.25%) | 18,286,336 |
| 15 Jun 2009 | CNY | 5.225 | 5.33 | 5.19 | 5.325 | 5.325 | +0.1 (+1.91%) | 10,095,926 |
| 12 Jun 2009 | CNY | 5.425 | 5.43 | 5.205 | 5.225 | 5.225 | -0.215 (-3.95%) | 8,192,774 |
| 11 Jun 2009 | CNY | 5.32 | 5.45 | 5.25 | 5.44 | 5.44 | +0.105 (+1.97%) | 9,915,834 |
| 10 Jun 2009 | CNY | 5.28 | 5.345 | 5.24 | 5.335 | 5.335 | +0.06 (+1.14%) | 6,838,012 |
| 9 Jun 2009 | CNY | 5.33 | 5.375 | 5.155 | 5.275 | 5.275 | -0.045 (-0.85%) | 7,955,222 |
| 8 Jun 2009 | CNY | 5.355 | 5.445 | 5.29 | 5.32 | 5.32 | -0.07 (-1.30%) | 8,575,402 |
| 5 Jun 2009 | CNY | 5.455 | 5.525 | 5.38 | 5.39 | 5.39 | -0.065 (-1.19%) | 8,570,496 |
| 4 Jun 2009 | CNY | 5.5 | 5.535 | 5.375 | 5.455 | 5.455 | -0.12 (-2.15%) | 10,429,556 |
| 3 Jun 2009 | CNY | 5.47 | 5.635 | 5.35 | 5.575 | 5.575 | +0.08 (+1.46%) | 19,602,454 |
| 2 Jun 2009 | CNY | 5.475 | 5.595 | 5.455 | 5.495 | 5.495 | +0.065 (+1.20%) | 12,463,550 |
| 1 Jun 2009 | CNY | 5.52 | 5.54 | 5.37 | 5.43 | 5.43 | -0.02 (-0.37%) | 13,372,676 |
| 26 May 2009 | CNY | 5.535 | 5.685 | 5.425 | 5.45 | 5.45 | -0.06 (-1.09%) | 12,916,608 |
