| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | CNY | 7.2 | 7.26 | 7.03 | 7.13 | 7.13 | -0.02 (-0.28%) | 6,552,765 |
| 19 Jun 2009 | CNY | 7.33 | 7.37 | 7.12 | 7.15 | 7.15 | -0.18 (-2.46%) | 9,186,626 |
| 18 Jun 2009 | CNY | 7.22 | 7.45 | 7.2 | 7.33 | 7.33 | +0.01 (+0.14%) | 12,045,361 |
| 17 Jun 2009 | CNY | 7.15 | 7.5 | 7.12 | 7.32 | 7.32 | +0.09 (+1.24%) | 12,371,703 |
| 16 Jun 2009 | CNY | 7.3 | 7.3 | 7.06 | 7.23 | 7.23 | -0.12 (-1.63%) | 8,956,843 |
| 15 Jun 2009 | CNY | 6.98 | 7.53 | 6.98 | 7.35 | 7.35 | +0.38 (+5.45%) | 17,787,880 |
| 12 Jun 2009 | CNY | 6.9 | 7.15 | 6.82 | 6.97 | 6.97 | +0.03 (+0.43%) | 9,918,712 |
| 11 Jun 2009 | CNY | 7.19 | 7.28 | 6.87 | 6.94 | 6.94 | -0.24 (-3.34%) | 12,234,971 |
| 10 Jun 2009 | CNY | 7.45 | 7.45 | 7.13 | 7.18 | 7.18 | -0.2 (-2.71%) | 21,688,381 |
| 9 Jun 2009 | CNY | 6.75 | 7.38 | 6.45 | 7.38 | 7.38 | +0.67 (+9.99%) | 27,238,862 |
| 5 Jun 2009 | CNY | 6.8 | 6.88 | 6.61 | 6.71 | 6.71 | -0.12 (-1.76%) | 11,276,225 |
| 4 Jun 2009 | CNY | 7.09 | 7.09 | 6.7 | 6.83 | 6.83 | -0.3 (-4.21%) | 14,675,425 |
| 3 Jun 2009 | CNY | 6.91 | 7.26 | 6.89 | 7.13 | 7.13 | +0.21 (+3.03%) | 21,295,243 |
| 2 Jun 2009 | CNY | 6.73 | 6.97 | 6.61 | 6.92 | 6.92 | +0.22 (+3.28%) | 13,799,164 |
| 1 Jun 2009 | CNY | 6.8 | 6.82 | 6.59 | 6.7 | 6.7 | +0.02 (+0.30%) | 10,558,392 |
| 27 May 2009 | CNY | 6.84 | 6.96 | 6.6 | 6.68 | 6.68 | -0.15 (-2.20%) | 10,358,440 |
| 26 May 2009 | CNY | 6.9 | 7.02 | 6.71 | 6.83 | 6.83 | -0.13 (-1.87%) | 16,962,748 |
| 25 May 2009 | CNY | 6.46 | 6.97 | 6.35 | 6.96 | 6.96 | +0.41 (+6.26%) | 26,998,215 |
| 22 May 2009 | CNY | 6.43 | 6.59 | 6.31 | 6.55 | 6.55 | +0.12 (+1.87%) | 12,735,153 |
| 21 May 2009 | CNY | 6.2 | 6.66 | 6.16 | 6.43 | 6.43 | +0.18 (+2.88%) | 14,592,374 |
| 20 May 2009 | CNY | 6.42 | 6.45 | 6.23 | 6.25 | 6.25 | -0.15 (-2.34%) | 5,698,728 |
| 19 May 2009 | CNY | 6.34 | 6.5 | 6.26 | 6.4 | 6.4 | +0.11 (+1.75%) | 9,074,491 |
| 18 May 2009 | CNY | 6.22 | 6.3 | 6.11 | 6.29 | 6.29 | +0.06 (+0.96%) | 5,383,064 |
| 15 May 2009 | CNY | 6.19 | 6.27 | 6.12 | 6.23 | 6.23 | +0.07 (+1.14%) | 4,871,732 |
| 14 May 2009 | CNY | 6.1 | 6.28 | 6 | 6.16 | 6.16 | +0.02 (+0.33%) | 4,768,821 |
| 13 May 2009 | CNY | 6.16 | 6.23 | 6.04 | 6.14 | 6.14 | -0.05 (-0.81%) | 5,122,903 |
| 12 May 2009 | CNY | 6 | 6.2 | 5.95 | 6.19 | 6.19 | +0.07 (+1.14%) | 5,895,396 |
| 11 May 2009 | CNY | 6.63 | 6.63 | 6.1 | 6.12 | 6.12 | -0.41 (-6.28%) | 12,978,626 |
| 8 May 2009 | CNY | 6.31 | 6.55 | 6.16 | 6.53 | 6.53 | +0.17 (+2.67%) | 10,620,830 |
| 7 May 2009 | CNY | 6.28 | 6.42 | 6.04 | 6.36 | 6.36 | +0.08 (+1.27%) | 12,946,191 |
