| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | CNY | 4.73 | 4.76 | 4.55 | 4.585 | 4.585 | -0.14 (-2.96%) | 6,917,136 |
| 23 Jul 2009 | CNY | 4.665 | 4.725 | 4.62 | 4.725 | 4.725 | +0.085 (+1.83%) | 6,509,520 |
| 22 Jul 2009 | CNY | 4.585 | 4.705 | 4.58 | 4.64 | 4.64 | +0.055 (+1.20%) | 6,322,100 |
| 21 Jul 2009 | CNY | 4.81 | 4.825 | 4.57 | 4.585 | 4.585 | -0.23 (-4.78%) | 9,438,018 |
| 20 Jul 2009 | CNY | 4.735 | 4.87 | 4.675 | 4.815 | 4.815 | +0.155 (+3.33%) | 12,415,578 |
| 17 Jul 2009 | CNY | 4.65 | 4.75 | 4.625 | 4.66 | 4.66 | +0.01 (+0.22%) | 8,446,834 |
| 16 Jul 2009 | CNY | 4.66 | 4.745 | 4.635 | 4.65 | 4.65 | -0.035 (-0.75%) | 8,067,406 |
| 15 Jul 2009 | CNY | 4.655 | 4.715 | 4.615 | 4.685 | 4.685 | +0.05 (+1.08%) | 9,052,566 |
| 14 Jul 2009 | CNY | 4.595 | 4.65 | 4.595 | 4.635 | 4.635 | +0.045 (+0.98%) | 7,419,292 |
| 13 Jul 2009 | CNY | 4.54 | 4.645 | 4.535 | 4.59 | 4.59 | +0.01 (+0.22%) | 7,078,236 |
| 10 Jul 2009 | CNY | 4.65 | 4.675 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,141,796 |
| 9 Jul 2009 | CNY | 4.6 | 4.655 | 4.545 | 4.65 | 4.65 | +0.03 (+0.65%) | 11,228,420 |
| 8 Jul 2009 | CNY | 4.6 | 4.65 | 4.505 | 4.62 | 4.62 | -0.14 (-2.94%) | 15,382,704 |
| 7 Jul 2009 | CNY | 4.69 | 4.93 | 4.68 | 4.76 | 4.76 | +0.31 (+6.97%) | 41,962,342 |
| 6 Jul 2009 | CNY | 4.395 | 4.465 | 4.265 | 4.45 | 4.45 | +0.055 (+1.25%) | 7,704,348 |
| 3 Jul 2009 | CNY | 4.375 | 4.4 | 4.34 | 4.395 | 4.395 | +0.01 (+0.23%) | 5,038,716 |
| 2 Jul 2009 | CNY | 4.41 | 4.43 | 4.36 | 4.385 | 4.385 | -0.015 (-0.34%) | 4,576,914 |
| 1 Jul 2009 | CNY | 4.32 | 4.41 | 4.32 | 4.4 | 4.4 | +0.06 (+1.38%) | 5,252,808 |
| 30 Jun 2009 | CNY | 4.45 | 4.46 | 4.3 | 4.34 | 4.34 | -0.09 (-2.03%) | 6,198,514 |
| 29 Jun 2009 | CNY | 4.4 | 4.45 | 4.355 | 4.43 | 4.43 | +0.04 (+0.91%) | 5,535,492 |
| 26 Jun 2009 | CNY | 4.415 | 4.425 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 4,410,746 |
| 25 Jun 2009 | CNY | 4.42 | 4.435 | 4.365 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,284,470 |
| 24 Jun 2009 | CNY | 4.42 | 4.46 | 4.35 | 4.42 | 4.42 | +0.035 (+0.80%) | 6,449,348 |
| 23 Jun 2009 | CNY | 4.35 | 4.46 | 4.31 | 4.385 | 4.385 | -0.015 (-0.34%) | 6,850,130 |
| 22 Jun 2009 | CNY | 4.55 | 4.575 | 4.375 | 4.4 | 4.4 | -0.135 (-2.98%) | 6,898,466 |
| 19 Jun 2009 | CNY | 4.515 | 4.59 | 4.515 | 4.535 | 4.535 | -0.025 (-0.55%) | 6,103,186 |
| 18 Jun 2009 | CNY | 4.65 | 4.65 | 4.485 | 4.56 | 4.56 | -0.075 (-1.62%) | 11,367,278 |
| 17 Jun 2009 | CNY | 4.6 | 4.785 | 4.58 | 4.635 | 4.635 | -0.03 (-0.64%) | 13,025,356 |
| 16 Jun 2009 | CNY | 4.465 | 4.725 | 4.395 | 4.665 | 4.665 | +0.15 (+3.32%) | 26,477,322 |
| 15 Jun 2009 | CNY | 4.365 | 4.54 | 4.33 | 4.515 | 4.515 | +0.11 (+2.50%) | 9,729,844 |
