| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | CNY | 4.455 | 4.535 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 10,503,958 |
| 23 Jun 2009 | CNY | 4.445 | 4.54 | 4.405 | 4.47 | 4.47 | -0.025 (-0.56%) | 11,496,056 |
| 22 Jun 2009 | CNY | 4.485 | 4.625 | 4.44 | 4.495 | 4.495 | +0.015 (+0.33%) | 25,250,742 |
| 19 Jun 2009 | CNY | 4.355 | 4.51 | 4.355 | 4.48 | 4.48 | +0.13 (+2.99%) | 18,040,450 |
| 18 Jun 2009 | CNY | 4.42 | 4.42 | 4.295 | 4.35 | 4.35 | -0.07 (-1.58%) | 12,305,460 |
| 17 Jun 2009 | CNY | 4.335 | 4.48 | 4.335 | 4.42 | 4.42 | +0.085 (+1.96%) | 11,947,154 |
| 16 Jun 2009 | CNY | 4.29 | 4.345 | 4.25 | 4.335 | 4.335 | +0.04 (+0.93%) | 7,519,572 |
| 15 Jun 2009 | CNY | 4.26 | 4.35 | 4.24 | 4.295 | 4.295 | +0.035 (+0.82%) | 8,031,386 |
| 12 Jun 2009 | CNY | 4.405 | 4.44 | 4.24 | 4.26 | 4.26 | -0.165 (-3.73%) | 7,348,566 |
| 11 Jun 2009 | CNY | 4.445 | 4.51 | 4.415 | 4.425 | 4.425 | -0.02 (-0.45%) | 11,265,130 |
| 10 Jun 2009 | CNY | 4.305 | 4.475 | 4.27 | 4.445 | 4.445 | +0.125 (+2.89%) | 13,857,766 |
| 9 Jun 2009 | CNY | 4.265 | 4.375 | 4.205 | 4.32 | 4.32 | +0.02 (+0.47%) | 7,162,082 |
| 8 Jun 2009 | CNY | 4.305 | 4.33 | 4.245 | 4.3 | 4.3 | +2.614 (+154.98%) | 3,085,614 |
| 8 Jun 2009 |
|
|||||||
| 5 Jun 2009 | CNY | 4.3731 | 4.4962 | 4.3192 | 4.3846 | 4.3846 | +0.019 (+0.44%) | 10,904,207 |
| 4 Jun 2009 | CNY | 4.5192 | 4.5192 | 4.3269 | 4.3654 | 4.3654 | -0.15 (-3.32%) | 14,170,215 |
| 3 Jun 2009 | CNY | 4.5 | 4.5615 | 4.4808 | 4.5154 | 4.5154 | +0.019 (+0.43%) | 9,249,903 |
| 2 Jun 2009 | CNY | 4.4654 | 4.5423 | 4.4462 | 4.4962 | 4.4962 | +0.05 (+1.12%) | 11,263,319 |
| 1 Jun 2009 | CNY | 4.4577 | 4.5192 | 4.3846 | 4.4462 | 4.4462 | -0.019 (-0.43%) | 15,515,947 |
| 27 May 2009 | CNY | 4.4462 | 4.4923 | 4.3923 | 4.4654 | 4.4654 | +0.069 (+1.57%) | 5,912,784 |
| 26 May 2009 | CNY | 4.3962 | 4.4577 | 4.3385 | 4.3962 | 4.3962 | +0.019 (+0.44%) | 6,326,829 |
| 25 May 2009 | CNY | 4.2269 | 4.4039 | 4.1346 | 4.3769 | 4.3769 | +0.019 (+0.44%) | 8,079,687 |
| 21 May 2009 | CNY | 4.5039 | 4.5308 | 4.3308 | 4.3577 | 4.3577 | -0.15 (-3.33%) | 13,129,162 |
| 20 May 2009 | CNY | 4.6115 | 4.6385 | 4.5039 | 4.5077 | 4.5077 | -0.096 (-2.09%) | 12,659,166 |
| 19 May 2009 | CNY | 4.6077 | 4.6923 | 4.5769 | 4.6039 | 4.6039 | +0.023 (+0.50%) | 15,263,318 |
| 18 May 2009 | CNY | 4.6269 | 4.6308 | 4.5039 | 4.5808 | 4.5808 | -0.015 (-0.34%) | 8,687,611 |
| 15 May 2009 | CNY | 4.5885 | 4.6577 | 4.5385 | 4.5962 | 4.5962 | +0.058 (+1.27%) | 17,567,126 |
| 14 May 2009 | CNY | 4.5154 | 4.5731 | 4.4731 | 4.5385 | 4.5385 | -0.015 (-0.34%) | 13,254,722 |
| 13 May 2009 | CNY | 4.6115 | 4.6154 | 4.4769 | 4.5539 | 4.5539 | -0.027 (-0.59%) | 15,182,588 |
| 12 May 2009 | CNY | 4.4923 | 4.5808 | 4.4654 | 4.5808 | 4.5808 | +0.081 (+1.80%) | 10,055,216 |
| 11 May 2009 | CNY | 4.7308 | 4.7308 | 4.4808 | 4.5 | 4.5 | -0.192 (-4.10%) | 15,047,497 |
