| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 4.9 | 5 | 4.89 | 4.95 | 4.95 | +0.07 (+1.43%) | 16,650,449 |
| 21 Jul 2009 | CNY | 5.16 | 5.17 | 4.85 | 4.88 | 4.88 | -0.27 (-5.24%) | 25,225,520 |
| 20 Jul 2009 | CNY | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 21,879,824 |
| 17 Jul 2009 | CNY | 5.09 | 5.23 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 27,584,131 |
| 16 Jul 2009 | CNY | 5.11 | 5.13 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 18,865,522 |
| 15 Jul 2009 | CNY | 5.15 | 5.16 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 30,254,980 |
| 14 Jul 2009 | CNY | 4.93 | 5.13 | 4.93 | 5.1 | 5.1 | +0.18 (+3.66%) | 30,924,638 |
| 13 Jul 2009 | CNY | 4.85 | 5 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 22,352,086 |
| 10 Jul 2009 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 17,991,883 |
| 9 Jul 2009 | CNY | 4.88 | 4.95 | 4.82 | 4.94 | 4.94 | +0.06 (+1.23%) | 24,321,998 |
| 8 Jul 2009 | CNY | 4.75 | 4.93 | 4.71 | 4.88 | 4.88 | +0.13 (+2.74%) | 26,061,895 |
| 7 Jul 2009 | CNY | 4.72 | 4.8 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 13,822,022 |
| 6 Jul 2009 | CNY | 4.81 | 4.84 | 4.67 | 4.74 | 4.74 | -0.05 (-1.04%) | 14,891,262 |
| 3 Jul 2009 | CNY | 4.7 | 4.85 | 4.66 | 4.79 | 4.79 | +0.06 (+1.27%) | 22,732,048 |
| 2 Jul 2009 | CNY | 4.71 | 4.78 | 4.65 | 4.73 | 4.73 | +0.02 (+0.42%) | 15,519,220 |
| 1 Jul 2009 | CNY | 4.68 | 4.78 | 4.67 | 4.71 | 4.71 | +0.04 (+0.86%) | 13,661,013 |
| 30 Jun 2009 | CNY | 4.82 | 4.84 | 4.64 | 4.67 | 4.67 | -0.15 (-3.11%) | 18,277,523 |
| 29 Jun 2009 | CNY | 4.85 | 4.95 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 26,198,423 |
| 26 Jun 2009 | CNY | 4.67 | 4.88 | 4.65 | 4.84 | 4.84 | +0.17 (+3.64%) | 31,187,228 |
| 25 Jun 2009 | CNY | 4.77 | 4.81 | 4.64 | 4.67 | 4.67 | -0.09 (-1.89%) | 15,700,964 |
| 24 Jun 2009 | CNY | 4.75 | 4.81 | 4.68 | 4.76 | 4.76 | +0.01 (+0.21%) | 23,812,417 |
| 23 Jun 2009 | CNY | 4.54 | 4.84 | 4.5 | 4.75 | 4.75 | +0.14 (+3.04%) | 29,308,571 |
| 22 Jun 2009 | CNY | 4.67 | 4.73 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 20,674,705 |
| 19 Jun 2009 | CNY | 4.64 | 4.75 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 24,944,749 |
| 18 Jun 2009 | CNY | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 14,974,136 |
| 17 Jun 2009 | CNY | 4.5 | 4.62 | 4.47 | 4.61 | 4.61 | +0.11 (+2.44%) | 13,454,711 |
| 16 Jun 2009 | CNY | 4.51 | 4.54 | 4.45 | 4.5 | 4.5 | -0.06 (-1.32%) | 8,368,623 |
| 15 Jun 2009 | CNY | 4.43 | 4.58 | 4.41 | 4.56 | 4.56 | +0.12 (+2.70%) | 10,739,617 |
| 12 Jun 2009 | CNY | 4.57 | 4.59 | 4.39 | 4.44 | 4.44 | -0.11 (-2.42%) | 14,258,692 |
| 11 Jun 2009 | CNY | 4.69 | 4.69 | 4.53 | 4.55 | 4.55 | -0.17 (-3.60%) | 23,115,848 |
