| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | CNY | 2.4394 | 2.5545 | 2.4091 | 2.497 | 2.497 | +0.049 (+1.98%) | 8,041,539 |
| 2 Jul 2009 | CNY | 2.4424 | 2.4697 | 2.3939 | 2.4485 | 2.4485 | -0.024 (-0.98%) | 9,952,522 |
| 1 Jul 2009 | CNY | 2.5152 | 2.5606 | 2.3909 | 2.4727 | 2.4727 | -0.043 (-1.69%) | 14,775,185 |
| 26 Jun 2009 | CNY | 2.5485 | 2.5939 | 2.4879 | 2.5152 | 2.5152 | -0.033 (-1.31%) | 6,194,502 |
| 25 Jun 2009 | CNY | 2.503 | 2.6182 | 2.4939 | 2.5485 | 2.5485 | +0.042 (+1.69%) | 8,223,507 |
| 24 Jun 2009 | CNY | 2.5727 | 2.5818 | 2.4818 | 2.5061 | 2.5061 | -0.067 (-2.59%) | 7,619,360 |
| 23 Jun 2009 | CNY | 2.4788 | 2.6212 | 2.4667 | 2.5727 | 2.5727 | +0.076 (+3.03%) | 19,891,456 |
| 22 Jun 2009 | CNY | 2.3788 | 2.497 | 2.3636 | 2.497 | 2.497 | +0.118 (+4.97%) | 8,905,617 |
| 19 Jun 2009 | CNY | 2.403 | 2.4061 | 2.3333 | 2.3788 | 2.3788 | -0.018 (-0.76%) | 6,755,974 |
| 18 Jun 2009 | CNY | 2.3879 | 2.4546 | 2.3636 | 2.397 | 2.397 | -0.003 (-0.13%) | 9,337,455 |
| 17 Jun 2009 | CNY | 2.4576 | 2.4758 | 2.3333 | 2.4 | 2.4 | -0.051 (-2.10%) | 17,416,452 |
| 16 Jun 2009 | CNY | 2.3818 | 2.6 | 2.3576 | 2.4515 | 2.4515 | -0.027 (-1.10%) | 16,504,745 |
| 15 Jun 2009 | CNY | 2.4849 | 2.5424 | 2.4788 | 2.4788 | 2.4788 | -0.13 (-4.99%) | 8,828,542 |
| 12 Jun 2009 | CNY | 2.8182 | 2.8182 | 2.6091 | 2.6091 | 2.6091 | -0.136 (-4.97%) | 27,728,652 |
| 11 Jun 2009 | CNY | 2.7455 | 2.7455 | 2.6667 | 2.7455 | 2.7455 | +0.13 (+4.98%) | 9,195,832 |
| 10 Jun 2009 | CNY | 2.5909 | 2.6152 | 2.5909 | 2.6152 | 2.6152 | +0.124 (+4.99%) | 4,833,199 |
| 9 Jun 2009 | CNY | 2.3576 | 2.4909 | 2.3364 | 2.4909 | 2.4909 | +0.118 (+4.98%) | 11,561,893 |
| 8 Jun 2009 | CNY | 2.2727 | 2.3727 | 2.1939 | 2.3727 | 2.3727 | +0.112 (+4.96%) | 13,286,700 |
| 5 Jun 2009 | CNY | 2.3242 | 2.3576 | 2.2061 | 2.2606 | 2.2606 | +0.015 (+0.67%) | 12,235,611 |
| 4 Jun 2009 | CNY | 2.2061 | 2.2455 | 2.1515 | 2.2455 | 2.2455 | +0.106 (+4.96%) | 14,345,588 |
| 3 Jun 2009 | CNY | 2.0606 | 2.1394 | 1.9788 | 2.1394 | 2.1394 | +0.103 (+5.06%) | 12,393,077 |
| 2 Jun 2009 | CNY | 1.9394 | 2.0364 | 1.9303 | 2.0364 | 2.0364 | +0.097 (+5.00%) | 11,134,269 |
| 1 Jun 2009 | CNY | 1.9182 | 1.9546 | 1.9091 | 1.9394 | 1.9394 | +0.015 (+0.79%) | 5,017,141 |
| 27 May 2009 | CNY | 1.9152 | 1.9606 | 1.8818 | 1.9242 | 1.9242 | +0.009 (+0.47%) | 2,768,518 |
| 26 May 2009 | CNY | 1.9061 | 1.9879 | 1.897 | 1.9152 | 1.9152 | +0.009 (+0.48%) | 4,060,386 |
| 25 May 2009 | CNY | 1.8212 | 1.9182 | 1.8182 | 1.9061 | 1.9061 | +0.015 (+0.80%) | 4,777,631 |
| 22 May 2009 | CNY | 1.8758 | 1.9 | 1.7939 | 1.8909 | 1.8909 | +0.015 (+0.80%) | 5,496,242 |
| 21 May 2009 | CNY | 1.9485 | 1.9727 | 1.8727 | 1.8758 | 1.8758 | -0.097 (-4.91%) | 9,990,337 |
| 20 May 2009 | CNY | 2.0152 | 2.0424 | 1.9697 | 1.9727 | 1.9727 | -0.067 (-3.27%) | 6,627,297 |
| 19 May 2009 | CNY | 1.9879 | 2.0515 | 1.9636 | 2.0394 | 2.0394 | +0.039 (+1.97%) | 9,823,565 |
