| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 8.01 | 8.17 | 7.96 | 8.16 | 8.16 | +0.14 (+1.75%) | 36,352,414 |
| 21 Jul 2009 | CNY | 8.05 | 8.25 | 7.9 | 8.02 | 8.02 | -0.13 (-1.60%) | 50,242,225 |
| 20 Jul 2009 | CNY | 8.18 | 8.22 | 7.9 | 8.15 | 8.15 | -0.02 (-0.24%) | 39,156,784 |
| 17 Jul 2009 | CNY | 8.24 | 8.3 | 8.08 | 8.17 | 8.17 | -0.07 (-0.85%) | 20,972,591 |
| 16 Jul 2009 | CNY | 8.28 | 8.47 | 8.11 | 8.24 | 8.24 | 0.0 (0.0%) | 27,370,431 |
| 15 Jul 2009 | CNY | 8.34 | 8.39 | 8.13 | 8.24 | 8.24 | -0.06 (-0.72%) | 26,138,040 |
| 14 Jul 2009 | CNY | 8.08 | 8.32 | 8.08 | 8.3 | 8.3 | +0.13 (+1.59%) | 17,179,905 |
| 13 Jul 2009 | CNY | 8.3 | 8.4 | 8.15 | 8.17 | 8.17 | -0.24 (-2.85%) | 28,074,439 |
| 10 Jul 2009 | CNY | 8.51 | 8.66 | 8.24 | 8.41 | 8.41 | -0.06 (-0.71%) | 29,177,338 |
| 9 Jul 2009 | CNY | 8.39 | 8.7 | 8.3 | 8.47 | 8.47 | +0.04 (+0.47%) | 36,052,708 |
| 8 Jul 2009 | CNY | 7.9 | 8.52 | 7.86 | 8.43 | 8.43 | +0.35 (+4.33%) | 46,479,772 |
| 7 Jul 2009 | CNY | 8.2 | 8.25 | 7.89 | 8.08 | 8.08 | -0.23 (-2.77%) | 54,284,752 |
| 6 Jul 2009 | CNY | 8.48 | 8.98 | 8.28 | 8.31 | 8.31 | +0.06 (+0.73%) | 94,268,357 |
| 3 Jul 2009 | CNY | 7.44 | 8.25 | 7.4 | 8.25 | 8.25 | +0.75 (+10%) | 73,354,838 |
| 2 Jul 2009 | CNY | 7.22 | 7.5 | 7.12 | 7.5 | 7.5 | +0.3 (+4.17%) | 49,006,967 |
| 1 Jul 2009 | CNY | 6.88 | 7.48 | 6.85 | 7.2 | 7.2 | +0.3 (+4.35%) | 50,357,945 |
| 30 Jun 2009 | CNY | 7.1 | 7.1 | 6.87 | 6.9 | 6.9 | -0.16 (-2.27%) | 22,421,396 |
| 29 Jun 2009 | CNY | 6.69 | 7.24 | 6.61 | 7.06 | 7.06 | +0.38 (+5.69%) | 56,200,895 |
| 26 Jun 2009 | CNY | 6.6 | 6.76 | 6.5 | 6.68 | 6.68 | +0.11 (+1.67%) | 24,866,413 |
| 25 Jun 2009 | CNY | 6.57 | 6.69 | 6.5 | 6.57 | 6.57 | 0.0 (0.0%) | 18,424,539 |
| 24 Jun 2009 | CNY | 6.49 | 6.58 | 6.44 | 6.57 | 6.57 | +0.11 (+1.70%) | 19,478,604 |
| 23 Jun 2009 | CNY | 6.67 | 6.72 | 6.36 | 6.46 | 6.46 | -0.29 (-4.30%) | 36,133,649 |
| 22 Jun 2009 | CNY | 7.12 | 7.14 | 6.61 | 6.75 | 6.75 | -0.25 (-3.57%) | 28,086,364 |
| 19 Jun 2009 | CNY | 6.89 | 7.03 | 6.86 | 7 | 7 | +0.13 (+1.89%) | 16,395,410 |
| 18 Jun 2009 | CNY | 7 | 7.02 | 6.85 | 6.87 | 6.87 | -0.11 (-1.58%) | 16,511,751 |
| 17 Jun 2009 | CNY | 6.65 | 7.14 | 6.58 | 6.98 | 6.98 | +0.35 (+5.28%) | 19,908,173 |
| 16 Jun 2009 | CNY | 6.72 | 6.74 | 6.6 | 6.63 | 6.63 | -0.15 (-2.21%) | 9,296,633 |
| 15 Jun 2009 | CNY | 6.63 | 6.8 | 6.59 | 6.78 | 6.78 | +0.09 (+1.35%) | 10,485,114 |
| 12 Jun 2009 | CNY | 6.7 | 6.95 | 6.58 | 6.69 | 6.69 | -0.11 (-1.62%) | 13,304,354 |
| 11 Jun 2009 | CNY | 7.04 | 7.04 | 6.7 | 6.8 | 6.8 | -0.24 (-3.41%) | 16,433,538 |
