| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 4.8199 | 4.8324 | 4.6628 | 4.669 | 4.669 | -0.151 (-3.13%) | 31,631,798 |
| 20 Jul 2009 | CNY | 4.7759 | 4.8513 | 4.7507 | 4.8199 | 4.8199 | +0.006 (+0.13%) | 32,814,809 |
| 17 Jul 2009 | CNY | 4.7633 | 4.9016 | 4.7633 | 4.8136 | 4.8136 | +0.05 (+1.06%) | 28,055,062 |
| 16 Jul 2009 | CNY | 4.9078 | 4.9141 | 4.7445 | 4.7633 | 4.7633 | -0.138 (-2.82%) | 50,414,607 |
| 15 Jul 2009 | CNY | 4.9455 | 5.0209 | 4.8387 | 4.9016 | 4.9016 | -0.013 (-0.25%) | 48,185,680 |
| 14 Jul 2009 | CNY | 5.0335 | 5.0838 | 4.8576 | 4.9141 | 4.9141 | -0.075 (-1.51%) | 55,842,101 |
| 13 Jul 2009 | CNY | 4.8701 | 5.0838 | 4.7256 | 4.9895 | 4.9895 | +0.201 (+4.20%) | 59,877,169 |
| 10 Jul 2009 | CNY | 4.8513 | 4.8513 | 4.713 | 4.7884 | 4.7884 | -0.101 (-2.06%) | 45,545,305 |
| 9 Jul 2009 | CNY | 4.8136 | 4.9518 | 4.7005 | 4.889 | 4.889 | +0.075 (+1.57%) | 74,302,219 |
| 8 Jul 2009 | CNY | 4.3234 | 4.8136 | 4.2731 | 4.8136 | 4.8136 | +0.44 (+10.06%) | 133,186,703 |
| 7 Jul 2009 | CNY | 4.1349 | 4.3988 | 4.0909 | 4.3737 | 4.3737 | +0.233 (+5.61%) | 77,963,108 |
| 6 Jul 2009 | CNY | 4.0846 | 4.1663 | 4.0344 | 4.1412 | 4.1412 | +0.057 (+1.39%) | 21,784,737 |
| 3 Jul 2009 | CNY | 4.116 | 4.116 | 4.0406 | 4.0846 | 4.0846 | -0.057 (-1.37%) | 19,318,219 |
| 2 Jul 2009 | CNY | 4.1977 | 4.2166 | 4.0972 | 4.1412 | 4.1412 | -0.044 (-1.05%) | 25,304,179 |
| 1 Jul 2009 | CNY | 4.1098 | 4.2354 | 4.1098 | 4.1852 | 4.1852 | +0.132 (+3.26%) | 35,006,300 |
| 30 Jun 2009 | CNY | 4.0595 | 4.1223 | 4.0406 | 4.0532 | 4.0532 | +0.013 (+0.31%) | 18,092,153 |
| 29 Jun 2009 | CNY | 4.0532 | 4.0658 | 4.0218 | 4.0406 | 4.0406 | -0.013 (-0.31%) | 12,010,720 |
| 26 Jun 2009 | CNY | 4.0092 | 4.0532 | 3.9904 | 4.0532 | 4.0532 | +0.038 (+0.94%) | 10,255,620 |
| 25 Jun 2009 | CNY | 4.0658 | 4.0909 | 3.9841 | 4.0155 | 4.0155 | -0.057 (-1.39%) | 14,927,234 |
| 24 Jun 2009 | CNY | 4.0281 | 4.0783 | 4.0029 | 4.0721 | 4.0721 | +0.05 (+1.25%) | 10,653,706 |
| 23 Jun 2009 | CNY | 4.0218 | 4.0532 | 3.9841 | 4.0218 | 4.0218 | -0.031 (-0.77%) | 11,828,399 |
| 22 Jun 2009 | CNY | 4.2103 | 4.2103 | 4.0218 | 4.0532 | 4.0532 | -0.138 (-3.30%) | 29,574,877 |
| 19 Jun 2009 | CNY | 4.2292 | 4.3737 | 4.1663 | 4.1915 | 4.1915 | -0.013 (-0.30%) | 43,630,752 |
| 18 Jun 2009 | CNY | 4.1538 | 4.2417 | 4.1286 | 4.204 | 4.204 | +0.057 (+1.36%) | 27,437,061 |
| 17 Jun 2009 | CNY | 4.0595 | 4.1789 | 4.0532 | 4.1475 | 4.1475 | +0.075 (+1.85%) | 23,568,595 |
| 16 Jun 2009 | CNY | 4.0092 | 4.0846 | 3.9715 | 4.0721 | 4.0721 | +0.044 (+1.09%) | 9,868,480 |
| 15 Jun 2009 | CNY | 4.0092 | 4.0406 | 3.9589 | 4.0281 | 4.0281 | +0.025 (+0.63%) | 7,957,045 |
| 12 Jun 2009 | CNY | 4.116 | 4.1977 | 3.9778 | 4.0029 | 4.0029 | -0.126 (-3.04%) | 19,841,769 |
| 11 Jun 2009 | CNY | 4.0469 | 4.1977 | 4.0281 | 4.1286 | 4.1286 | +0.075 (+1.86%) | 25,036,840 |
| 10 Jun 2009 | CNY | 3.9401 | 4.0595 | 3.9087 | 4.0532 | 4.0532 | +0.126 (+3.20%) | 13,435,159 |
