| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 4.2242 | 4.3473 | 4.1491 | 4.1559 | 4.1559 | -0.021 (-0.49%) | 61,164,948 |
| 15 Jul 2009 | CNY | 4.1285 | 4.2106 | 4.0944 | 4.1764 | 4.1764 | +0.068 (+1.67%) | 42,438,362 |
| 14 Jul 2009 | CNY | 4.0944 | 4.1627 | 4.0465 | 4.108 | 4.108 | +0.027 (+0.67%) | 36,012,131 |
| 13 Jul 2009 | CNY | 4.1285 | 4.1764 | 4.026 | 4.0807 | 4.0807 | -0.089 (-2.13%) | 42,916,384 |
| 10 Jul 2009 | CNY | 4.0534 | 4.1901 | 4.0055 | 4.1696 | 4.1696 | +0.137 (+3.39%) | 52,487,367 |
| 9 Jul 2009 | CNY | 4.0192 | 4.0739 | 3.985 | 4.0329 | 4.0329 | +0.014 (+0.34%) | 38,968,073 |
| 8 Jul 2009 | CNY | 3.9508 | 4.0465 | 3.9098 | 4.0192 | 4.0192 | +0.034 (+0.86%) | 42,294,922 |
| 7 Jul 2009 | CNY | 3.8961 | 4.0192 | 3.862 | 3.985 | 3.985 | +0.089 (+2.28%) | 48,022,530 |
| 6 Jul 2009 | CNY | 3.862 | 3.9577 | 3.7936 | 3.8961 | 3.8961 | +0.014 (+0.35%) | 37,990,894 |
| 3 Jul 2009 | CNY | 3.8893 | 3.9167 | 3.8346 | 3.8825 | 3.8825 | -0.021 (-0.53%) | 21,804,313 |
| 2 Jul 2009 | CNY | 3.9167 | 3.9372 | 3.8278 | 3.903 | 3.903 | 0.0 (0.0%) | 29,806,405 |
| 1 Jul 2009 | CNY | 3.8961 | 3.944 | 3.8688 | 3.903 | 3.903 | -0.041 (-1.04%) | 29,040,494 |
| 30 Jun 2009 | CNY | 3.9235 | 3.985 | 3.8483 | 3.944 | 3.944 | +0.034 (+0.87%) | 49,027,607 |
| 29 Jun 2009 | CNY | 3.7868 | 3.9235 | 3.7458 | 3.9098 | 3.9098 | +0.13 (+3.44%) | 28,410,468 |
| 26 Jun 2009 | CNY | 3.8278 | 3.8483 | 3.7321 | 3.7799 | 3.7799 | -0.048 (-1.25%) | 16,252,542 |
| 25 Jun 2009 | CNY | 3.8688 | 3.9098 | 3.7936 | 3.8278 | 3.8278 | -0.055 (-1.41%) | 15,996,079 |
| 24 Jun 2009 | CNY | 3.821 | 3.9098 | 3.8005 | 3.8825 | 3.8825 | +0.068 (+1.79%) | 16,125,277 |
| 23 Jun 2009 | CNY | 3.8141 | 3.8688 | 3.7731 | 3.8141 | 3.8141 | -0.061 (-1.59%) | 17,636,954 |
| 22 Jun 2009 | CNY | 3.8961 | 3.9303 | 3.8415 | 3.8756 | 3.8756 | +0.014 (+0.35%) | 17,809,248 |
| 19 Jun 2009 | CNY | 3.944 | 3.944 | 3.8141 | 3.862 | 3.862 | -0.034 (-0.88%) | 23,580,978 |
| 18 Jun 2009 | CNY | 3.9098 | 3.9987 | 3.8756 | 3.8961 | 3.8961 | -0.014 (-0.35%) | 30,463,800 |
| 17 Jun 2009 | CNY | 3.8141 | 3.9372 | 3.7663 | 3.9098 | 3.9098 | +0.109 (+2.88%) | 25,252,446 |
| 16 Jun 2009 | CNY | 3.7868 | 3.8688 | 3.7594 | 3.8005 | 3.8005 | -0.041 (-1.07%) | 13,619,912 |
| 15 Jun 2009 | CNY | 3.7594 | 3.8551 | 3.7321 | 3.8415 | 3.8415 | +0.096 (+2.55%) | 17,943,830 |
| 12 Jun 2009 | CNY | 3.8756 | 3.9372 | 3.6706 | 3.7458 | 3.7458 | -0.164 (-4.19%) | 31,647,039 |
| 11 Jun 2009 | CNY | 3.9713 | 4.0944 | 3.8893 | 3.9098 | 3.9098 | -0.109 (-2.72%) | 40,145,931 |
| 10 Jun 2009 | CNY | 3.9987 | 4.0602 | 3.9303 | 4.0192 | 4.0192 | +0.007 (+0.17%) | 45,208,081 |
| 9 Jun 2009 | CNY | 3.903 | 4.067 | 3.8346 | 4.0123 | 4.0123 | +0.102 (+2.62%) | 61,710,733 |
| 8 Jun 2009 | CNY | 3.8073 | 3.9645 | 3.7868 | 3.9098 | 3.9098 | +0.096 (+2.51%) | 49,533,714 |
| 5 Jun 2009 | CNY | 3.7799 | 3.9098 | 3.7321 | 3.8141 | 3.8141 | +0.021 (+0.54%) | 52,807,532 |
