| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | CNY | 7.55 | 7.5625 | 7.2813 | 7.3938 | 7.3938 | -0.106 (-1.42%) | 27,273,561 |
| 27 Jul 2009 | CNY | 7.2 | 7.6625 | 7.0938 | 7.5 | 7.5 | +0.25 (+3.45%) | 42,072,177 |
| 24 Jul 2009 | CNY | 7.1063 | 7.3438 | 6.9313 | 7.25 | 7.25 | +0.087 (+1.22%) | 38,463,470 |
| 23 Jul 2009 | CNY | 7.2188 | 7.5313 | 6.9813 | 7.1625 | 7.1625 | +0.181 (+2.60%) | 74,877,734 |
| 22 Jul 2009 | CNY | 6.3438 | 6.9813 | 6.3313 | 6.9813 | 6.9813 | +0.637 (+10.05%) | 50,952,465 |
| 21 Jul 2009 | CNY | 6.5188 | 6.6438 | 6.3188 | 6.3438 | 6.3438 | -0.163 (-2.50%) | 22,553,409 |
| 20 Jul 2009 | CNY | 6.2938 | 6.525 | 6.2938 | 6.5063 | 6.5063 | +0.219 (+3.48%) | 27,641,753 |
| 17 Jul 2009 | CNY | 6.3125 | 6.35 | 6.2 | 6.2875 | 6.2875 | -0.025 (-0.40%) | 15,374,904 |
| 16 Jul 2009 | CNY | 6.3563 | 6.475 | 6.2563 | 6.3125 | 6.3125 | +0.006 (+0.10%) | 18,041,124 |
| 15 Jul 2009 | CNY | 6.3 | 6.35 | 6.2438 | 6.3063 | 6.3063 | +0.006 (+0.10%) | 16,673,598 |
| 14 Jul 2009 | CNY | 6.225 | 6.325 | 6.1938 | 6.3 | 6.3 | +0.087 (+1.41%) | 13,270,726 |
| 13 Jul 2009 | CNY | 6.3125 | 6.375 | 6.2063 | 6.2125 | 6.2125 | -0.081 (-1.29%) | 18,234,742 |
| 10 Jul 2009 | CNY | 6.1063 | 6.375 | 6.1063 | 6.2938 | 6.2938 | +0.169 (+2.76%) | 28,899,617 |
| 9 Jul 2009 | CNY | 6.0125 | 6.1688 | 5.9563 | 6.125 | 6.125 | +0.138 (+2.30%) | 17,653,787 |
| 8 Jul 2009 | CNY | 5.975 | 6.025 | 5.9125 | 5.9875 | 5.9875 | -0.019 (-0.31%) | 9,699,496 |
| 7 Jul 2009 | CNY | 5.9313 | 6.0688 | 5.8938 | 6.0063 | 6.0063 | +0.031 (+0.52%) | 14,591,518 |
| 6 Jul 2009 | CNY | 5.875 | 5.9938 | 5.85 | 5.975 | 5.975 | +0.125 (+2.14%) | 14,087,464 |
| 3 Jul 2009 | CNY | 5.8563 | 5.875 | 5.7938 | 5.85 | 5.85 | -0.044 (-0.74%) | 8,529,177 |
| 2 Jul 2009 | CNY | 5.85 | 5.8938 | 5.775 | 5.8938 | 5.8938 | +0.056 (+0.96%) | 10,399,483 |
| 1 Jul 2009 | CNY | 5.7688 | 5.8625 | 5.7688 | 5.8375 | 5.8375 | +0.069 (+1.19%) | 5,693,921 |
| 30 Jun 2009 | CNY | 5.8938 | 5.8938 | 5.7563 | 5.7688 | 5.7688 | -0.125 (-2.12%) | 7,916,516 |
| 29 Jun 2009 | CNY | 5.8875 | 5.9188 | 5.825 | 5.8938 | 5.8938 | +0.013 (+0.21%) | 6,529,422 |
| 26 Jun 2009 | CNY | 5.9063 | 5.9375 | 5.85 | 5.8813 | 5.8813 | -0.031 (-0.53%) | 7,638,292 |
| 25 Jun 2009 | CNY | 6.0375 | 6.0438 | 5.8625 | 5.9125 | 5.9125 | -0.131 (-2.17%) | 10,458,480 |
| 24 Jun 2009 | CNY | 5.9625 | 6.0563 | 5.9375 | 6.0438 | 6.0438 | +0.037 (+0.62%) | 8,147,649 |
| 23 Jun 2009 | CNY | 5.9688 | 6.1188 | 5.9688 | 6.0063 | 6.0063 | +0.069 (+1.16%) | 13,389,688 |
| 22 Jun 2009 | CNY | 6 | 6.025 | 5.925 | 5.9375 | 5.9375 | -0.019 (-0.32%) | 9,333,846 |
| 19 Jun 2009 | CNY | 5.95 | 6.0125 | 5.9063 | 5.9563 | 5.9563 | 0.0 (0.0%) | 7,606,632 |
| 18 Jun 2009 | CNY | 6.0125 | 6.0125 | 5.925 | 5.9563 | 5.9563 | -0.031 (-0.52%) | 9,360,494 |
| 17 Jun 2009 | CNY | 5.925 | 6 | 5.8625 | 5.9875 | 5.9875 | +0.037 (+0.63%) | 7,211,790 |
