| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | CNY | 9.4167 | 9.675 | 9.3333 | 9.6583 | 9.6583 | +0.317 (+3.39%) | 47,387,258 |
| 14 Jul 2009 | CNY | 9.0917 | 9.375 | 9.0833 | 9.3417 | 9.3417 | +0.25 (+2.75%) | 29,404,742 |
| 13 Jul 2009 | CNY | 9.1 | 9.3667 | 9.0583 | 9.0917 | 9.0917 | -0.125 (-1.36%) | 23,854,113 |
| 10 Jul 2009 | CNY | 9.2417 | 9.4083 | 9.0833 | 9.2167 | 9.2167 | -0.017 (-0.18%) | 28,712,876 |
| 9 Jul 2009 | CNY | 9.35 | 9.35 | 9.0417 | 9.2333 | 9.2333 | -0.1 (-1.07%) | 24,987,903 |
| 8 Jul 2009 | CNY | 8.875 | 9.4583 | 8.8333 | 9.3333 | 9.3333 | +0.367 (+4.09%) | 30,051,900 |
| 7 Jul 2009 | CNY | 9.25 | 9.25 | 8.9417 | 8.9667 | 8.9667 | -0.325 (-3.50%) | 29,573,936 |
| 6 Jul 2009 | CNY | 9.4333 | 9.7917 | 9.2583 | 9.2917 | 9.2917 | -0.142 (-1.50%) | 54,564,729 |
| 3 Jul 2009 | CNY | 8.6667 | 9.55 | 8.6083 | 9.4333 | 9.4333 | +0.658 (+7.50%) | 62,115,646 |
| 2 Jul 2009 | CNY | 8.825 | 8.8667 | 8.675 | 8.775 | 8.775 | +0.083 (+0.96%) | 34,888,974 |
| 1 Jul 2009 | CNY | 8.3333 | 8.875 | 8.2917 | 8.6917 | 8.6917 | +0.342 (+4.09%) | 43,794,570 |
| 30 Jun 2009 | CNY | 8.5 | 8.5917 | 8.3333 | 8.35 | 8.35 | -0.125 (-1.47%) | 24,966,051 |
| 29 Jun 2009 | CNY | 8.3167 | 8.7333 | 8.1833 | 8.475 | 8.475 | +0.167 (+2.01%) | 46,843,185 |
| 26 Jun 2009 | CNY | 7.9333 | 8.4083 | 7.7917 | 8.3083 | 8.3083 | +0.4 (+5.06%) | 40,490,821 |
| 25 Jun 2009 | CNY | 7.775 | 8.0333 | 7.7083 | 7.9083 | 7.9083 | +0.158 (+2.04%) | 22,025,972 |
| 24 Jun 2009 | CNY | 7.65 | 7.825 | 7.6333 | 7.75 | 7.75 | +0.067 (+0.87%) | 9,798,108 |
| 23 Jun 2009 | CNY | 7.5833 | 7.8083 | 7.55 | 7.6833 | 7.6833 | -0.025 (-0.32%) | 10,755,024 |
| 22 Jun 2009 | CNY | 8.0167 | 8.05 | 7.65 | 7.7083 | 7.7083 | -0.2 (-2.53%) | 14,914,471 |
| 19 Jun 2009 | CNY | 7.9583 | 8.0583 | 7.8417 | 7.9083 | 7.9083 | -0.017 (-0.21%) | 14,989,627 |
| 18 Jun 2009 | CNY | 8.0417 | 8.1167 | 7.875 | 7.925 | 7.925 | -0.117 (-1.45%) | 20,907,036 |
| 17 Jun 2009 | CNY | 7.625 | 8.2 | 7.5583 | 8.0417 | 8.0417 | +0.417 (+5.46%) | 24,214,666 |
| 16 Jun 2009 | CNY | 7.6583 | 7.7333 | 7.5417 | 7.625 | 7.625 | -0.075 (-0.97%) | 10,589,124 |
| 15 Jun 2009 | CNY | 7.525 | 7.7417 | 7.5083 | 7.7 | 7.7 | +0.117 (+1.54%) | 11,580,921 |
| 12 Jun 2009 | CNY | 7.6917 | 7.7583 | 7.5 | 7.5833 | 7.5833 | -0.117 (-1.52%) | 20,699,547 |
| 11 Jun 2009 | CNY | 8.0583 | 8.0583 | 7.6667 | 7.7 | 7.7 | -0.308 (-3.85%) | 22,890,738 |
| 10 Jun 2009 | CNY | 7.9417 | 8.1667 | 7.9167 | 8.0083 | 8.0083 | +0.092 (+1.16%) | 17,472,754 |
| 9 Jun 2009 | CNY | 8.1667 | 8.2333 | 7.8417 | 7.9167 | 7.9167 | -0.417 (-5.00%) | 31,127,848 |
| 8 Jun 2009 | CNY | 8.575 | 8.75 | 8.3 | 8.3333 | 8.3333 | +3.41 (+69.28%) | 18,355,041 |
| 8 Jun 2009 |
|
|||||||
| 5 Jun 2009 | CNY | 9.0833 | 9.1204 | 8.7963 | 8.8611 | 8.8611 | -0.162 (-1.80%) | 41,712,898 |
| 4 Jun 2009 | CNY | 9.2037 | 9.2269 | 8.75 | 9.0232 | 9.0232 | -0.194 (-2.11%) | 45,024,552 |
