| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | CNY | 9.4 | 9.55 | 9.26 | 9.49 | 9.49 | +0.09 (+0.96%) | 13,788,957 |
| 14 Jul 2009 | CNY | 9.2 | 9.59 | 9.16 | 9.4 | 9.4 | +0.23 (+2.51%) | 17,567,533 |
| 13 Jul 2009 | CNY | 9.11 | 9.32 | 9.11 | 9.17 | 9.17 | +0.04 (+0.44%) | 11,965,091 |
| 10 Jul 2009 | CNY | 9.16 | 9.25 | 9.07 | 9.13 | 9.13 | -0.01 (-0.11%) | 12,259,077 |
| 9 Jul 2009 | CNY | 9.04 | 9.15 | 9 | 9.14 | 9.14 | +0.1 (+1.11%) | 13,923,859 |
| 8 Jul 2009 | CNY | 8.84 | 9.06 | 8.83 | 9.04 | 9.04 | +0.1 (+1.12%) | 9,551,244 |
| 7 Jul 2009 | CNY | 8.92 | 9.06 | 8.87 | 8.94 | 8.94 | -0.04 (-0.45%) | 7,595,063 |
| 6 Jul 2009 | CNY | 9.06 | 9.12 | 8.85 | 8.98 | 8.98 | -0.16 (-1.75%) | 9,754,288 |
| 3 Jul 2009 | CNY | 8.91 | 9.43 | 8.89 | 9.14 | 9.14 | +0.14 (+1.56%) | 18,362,411 |
| 2 Jul 2009 | CNY | 8.88 | 9.06 | 8.81 | 9 | 9 | +0.13 (+1.47%) | 9,142,498 |
| 1 Jul 2009 | CNY | 8.76 | 9 | 8.76 | 8.87 | 8.87 | +0.05 (+0.57%) | 6,427,881 |
| 30 Jun 2009 | CNY | 8.99 | 9.08 | 8.78 | 8.82 | 8.82 | -0.16 (-1.78%) | 7,561,397 |
| 29 Jun 2009 | CNY | 9.09 | 9.29 | 8.96 | 8.98 | 8.98 | -0.1 (-1.10%) | 11,689,545 |
| 26 Jun 2009 | CNY | 8.87 | 9.09 | 8.87 | 9.08 | 9.08 | +0.22 (+2.48%) | 12,540,031 |
| 25 Jun 2009 | CNY | 9.02 | 9.02 | 8.82 | 8.86 | 8.86 | -0.17 (-1.88%) | 6,802,858 |
| 24 Jun 2009 | CNY | 8.85 | 9.09 | 8.74 | 9.03 | 9.03 | +0.14 (+1.57%) | 10,465,951 |
| 23 Jun 2009 | CNY | 8.75 | 9.02 | 8.72 | 8.89 | 8.89 | +0.03 (+0.34%) | 9,450,366 |
| 22 Jun 2009 | CNY | 8.98 | 9.03 | 8.78 | 8.86 | 8.86 | -0.11 (-1.23%) | 12,106,531 |
| 19 Jun 2009 | CNY | 8.81 | 9.14 | 8.74 | 8.97 | 8.97 | +0.13 (+1.47%) | 14,559,899 |
| 18 Jun 2009 | CNY | 8.85 | 8.94 | 8.73 | 8.84 | 8.84 | +0.01 (+0.11%) | 10,432,346 |
| 17 Jun 2009 | CNY | 8.55 | 8.9 | 8.52 | 8.83 | 8.83 | +0.24 (+2.79%) | 10,757,498 |
| 16 Jun 2009 | CNY | 8.61 | 8.69 | 8.52 | 8.59 | 8.59 | -0.12 (-1.38%) | 3,470,085 |
| 15 Jun 2009 | CNY | 8.51 | 8.74 | 8.43 | 8.71 | 8.71 | +0.2 (+2.35%) | 4,953,676 |
| 12 Jun 2009 | CNY | 8.81 | 8.84 | 8.4 | 8.51 | 8.51 | -0.27 (-3.08%) | 7,501,639 |
| 11 Jun 2009 | CNY | 8.65 | 8.89 | 8.61 | 8.78 | 8.78 | +0.08 (+0.92%) | 9,029,063 |
| 10 Jun 2009 | CNY | 8.63 | 8.76 | 8.55 | 8.7 | 8.7 | +0.14 (+1.64%) | 6,356,764 |
| 9 Jun 2009 | CNY | 8.7 | 8.7 | 8.36 | 8.56 | 8.56 | -0.14 (-1.61%) | 5,669,168 |
| 8 Jun 2009 | CNY | 8.8 | 8.87 | 8.61 | 8.7 | 8.7 | -0.1 (-1.14%) | 8,706,511 |
| 5 Jun 2009 | CNY | 8.6 | 8.97 | 8.55 | 8.8 | 8.8 | +0.24 (+2.80%) | 13,590,925 |
| 4 Jun 2009 | CNY | 8.62 | 8.71 | 8.42 | 8.56 | 8.56 | -0.16 (-1.83%) | 7,087,778 |
