| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | CNY | 3.5555 | 3.943 | 3.5155 | 3.943 | 3.943 | +0.36 (+10.04%) | 273,223,181 |
| 14 Jul 2009 | CNY | 3.6354 | 3.6354 | 3.4995 | 3.5834 | 3.5834 | +2.078 (+138.00%) | 57,227,692 |
| 14 Jul 2009 |
|
|||||||
| 13 Jul 2009 | CNY | 3.7352 | 3.7672 | 3.5994 | 3.6134 | 3.6134 | -0.092 (-2.48%) | 189,037,769 |
| 10 Jul 2009 | CNY | 3.6453 | 3.8151 | 3.5954 | 3.7053 | 3.7053 | +0.068 (+1.87%) | 165,569,037 |
| 9 Jul 2009 | CNY | 3.6713 | 3.6853 | 3.5555 | 3.6373 | 3.6373 | -0.008 (-0.22%) | 143,808,384 |
| 8 Jul 2009 | CNY | 3.5155 | 3.7073 | 3.4756 | 3.6453 | 3.6453 | +0.202 (+5.86%) | 218,037,506 |
| 7 Jul 2009 | CNY | 3.2558 | 3.4496 | 3.2498 | 3.4436 | 3.4436 | +0.154 (+4.68%) | 192,616,754 |
| 6 Jul 2009 | CNY | 3.3238 | 3.3477 | 3.1919 | 3.2898 | 3.2898 | -0.1 (-2.95%) | 324,576,972 |
| 3 Jul 2009 | CNY | 3.3957 | 3.4456 | 3.3677 | 3.3897 | 3.3897 | -0.05 (-1.45%) | 58,666,101 |
| 2 Jul 2009 | CNY | 3.3697 | 3.4835 | 3.3277 | 3.4396 | 3.4396 | +0.098 (+2.93%) | 90,639,850 |
| 1 Jul 2009 | CNY | 3.3557 | 3.4136 | 3.2838 | 3.3417 | 3.3417 | -0.05 (-1.47%) | 77,621,954 |
| 30 Jun 2009 | CNY | 3.3957 | 3.4396 | 3.3557 | 3.3917 | 3.3917 | +0.02 (+0.59%) | 49,870,647 |
| 29 Jun 2009 | CNY | 3.4975 | 3.5155 | 3.3317 | 3.3717 | 3.3717 | -0.158 (-4.47%) | 88,341,242 |
| 26 Jun 2009 | CNY | 3.4855 | 3.5894 | 3.4656 | 3.5295 | 3.5295 | +0.022 (+0.63%) | 49,355,584 |
| 25 Jun 2009 | CNY | 3.5914 | 3.6234 | 3.4875 | 3.5075 | 3.5075 | -0.074 (-2.06%) | 51,174,995 |
| 24 Jun 2009 | CNY | 3.6753 | 3.7532 | 3.5555 | 3.5814 | 3.5814 | -0.082 (-2.24%) | 74,672,543 |
| 23 Jun 2009 | CNY | 3.6633 | 3.6633 | 3.6633 | 3.6633 | 3.6633 | 0.0 (0.0%) | 0 |
| 22 Jun 2009 | CNY | 3.6453 | 3.7852 | 3.5355 | 3.6633 | 3.6633 | +0.02 (+0.55%) | 101,651,667 |
| 19 Jun 2009 | CNY | 3.3557 | 3.6973 | 3.3377 | 3.6433 | 3.6433 | +0.282 (+8.38%) | 150,555,169 |
| 18 Jun 2009 | CNY | 3.3158 | 3.3857 | 3.2918 | 3.3617 | 3.3617 | +0.046 (+1.38%) | 47,506,946 |
| 17 Jun 2009 | CNY | 3.2758 | 3.3457 | 3.2439 | 3.3158 | 3.3158 | +0.066 (+2.03%) | 36,903,551 |
| 16 Jun 2009 | CNY | 3.2758 | 3.3357 | 3.2379 | 3.2498 | 3.2498 | -0.076 (-2.28%) | 39,694,238 |
| 15 Jun 2009 | CNY | 3.4136 | 3.4356 | 3.2778 | 3.3257 | 3.3257 | -0.024 (-0.72%) | 53,983,465 |
| 12 Jun 2009 | CNY | 3.2758 | 3.3897 | 3.2578 | 3.3497 | 3.3497 | +0.04 (+1.21%) | 65,363,202 |
| 11 Jun 2009 | CNY | 3.3457 | 3.4096 | 3.2718 | 3.3098 | 3.3098 | -0.056 (-1.66%) | 99,082,228 |
| 10 Jun 2009 | CNY | 3.3357 | 3.5335 | 3.2578 | 3.3657 | 3.3657 | +0.136 (+4.20%) | 226,648,128 |
| 9 Jun 2009 | CNY | 3.126 | 3.4156 | 3.126 | 3.2299 | 3.2299 | +0.124 (+3.99%) | 148,096,501 |
| 8 Jun 2009 | CNY | 3.2199 | 3.2718 | 3.0781 | 3.106 | 3.106 | -0.066 (-2.08%) | 71,099,270 |
| 5 Jun 2009 | CNY | 3.142 | 3.3078 | 3.106 | 3.1719 | 3.1719 | 0.0 (0.0%) | 107,690,898 |
| 4 Jun 2009 | CNY | 3.0561 | 3.1899 | 3.0082 | 3.1719 | 3.1719 | +0.108 (+3.52%) | 88,346,273 |
