| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | CNY | 4.5508 | 4.6423 | 4.5455 | 4.5993 | 4.5993 | +0.038 (+0.83%) | 24,071,876 |
| 9 Jul 2009 | CNY | 4.4917 | 4.5885 | 4.4594 | 4.5616 | 4.5616 | +0.048 (+1.07%) | 16,646,443 |
| 8 Jul 2009 | CNY | 4.5455 | 4.5455 | 4.4379 | 4.5132 | 4.5132 | -0.043 (-0.94%) | 16,110,802 |
| 7 Jul 2009 | CNY | 4.4809 | 4.5993 | 4.4755 | 4.5562 | 4.5562 | +0.07 (+1.56%) | 24,833,953 |
| 6 Jul 2009 | CNY | 4.4433 | 4.5347 | 4.4379 | 4.4863 | 4.4863 | +0.038 (+0.85%) | 16,913,284 |
| 3 Jul 2009 | CNY | 4.4648 | 4.5078 | 4.4271 | 4.4486 | 4.4486 | -0.027 (-0.60%) | 13,687,906 |
| 2 Jul 2009 | CNY | 4.5186 | 4.5455 | 4.4379 | 4.4755 | 4.4755 | -0.016 (-0.36%) | 12,567,737 |
| 1 Jul 2009 | CNY | 4.4056 | 4.5616 | 4.4056 | 4.4917 | 4.4917 | +0.086 (+1.95%) | 20,721,116 |
| 30 Jun 2009 | CNY | 4.5078 | 4.5186 | 4.3895 | 4.4056 | 4.4056 | -0.081 (-1.80%) | 11,555,540 |
| 29 Jun 2009 | CNY | 4.3357 | 4.4917 | 4.3088 | 4.4863 | 4.4863 | +0.151 (+3.47%) | 18,923,238 |
| 26 Jun 2009 | CNY | 4.3572 | 4.3733 | 4.3195 | 4.3357 | 4.3357 | -0.011 (-0.25%) | 7,072,004 |
| 25 Jun 2009 | CNY | 4.411 | 4.4164 | 4.3249 | 4.3464 | 4.3464 | -0.043 (-0.98%) | 7,611,684 |
| 24 Jun 2009 | CNY | 4.3572 | 4.411 | 4.3518 | 4.3895 | 4.3895 | +0.043 (+0.99%) | 7,275,242 |
| 23 Jun 2009 | CNY | 4.3357 | 4.4002 | 4.3142 | 4.3464 | 4.3464 | -0.048 (-1.10%) | 8,368,524 |
| 22 Jun 2009 | CNY | 4.497 | 4.5132 | 4.3679 | 4.3948 | 4.3948 | -0.102 (-2.27%) | 13,392,659 |
| 19 Jun 2009 | CNY | 4.4379 | 4.5024 | 4.3679 | 4.497 | 4.497 | +0.07 (+1.58%) | 22,408,012 |
| 18 Jun 2009 | CNY | 4.4325 | 4.4433 | 4.3841 | 4.4271 | 4.4271 | +0.011 (+0.24%) | 16,238,534 |
| 17 Jun 2009 | CNY | 4.2873 | 4.4325 | 4.2604 | 4.4164 | 4.4164 | +0.145 (+3.40%) | 18,350,856 |
| 16 Jun 2009 | CNY | 4.2012 | 4.2926 | 4.2012 | 4.2711 | 4.2711 | +0.021 (+0.51%) | 6,392,098 |
| 15 Jun 2009 | CNY | 4.1797 | 4.2604 | 4.1797 | 4.2496 | 4.2496 | +0.059 (+1.41%) | 5,334,800 |
| 12 Jun 2009 | CNY | 4.3249 | 4.3572 | 4.1474 | 4.1904 | 4.1904 | -0.151 (-3.47%) | 13,371,201 |
| 11 Jun 2009 | CNY | 4.3895 | 4.4056 | 4.3249 | 4.341 | 4.341 | -0.086 (-1.94%) | 8,138,651 |
| 10 Jun 2009 | CNY | 4.3518 | 4.4325 | 4.341 | 4.4271 | 4.4271 | +0.081 (+1.86%) | 12,653,279 |
| 9 Jun 2009 | CNY | 4.3733 | 4.3841 | 4.2496 | 4.3464 | 4.3464 | -0.027 (-0.62%) | 10,247,345 |
| 8 Jun 2009 | CNY | 4.3357 | 4.4056 | 4.3357 | 4.3733 | 4.3733 | +0.011 (+0.25%) | 7,784,504 |
| 5 Jun 2009 | CNY | 4.3733 | 4.411 | 4.3357 | 4.3626 | 4.3626 | -0.011 (-0.24%) | 9,893,789 |
| 4 Jun 2009 | CNY | 4.4702 | 4.4755 | 4.298 | 4.3733 | 4.3733 | -0.097 (-2.17%) | 19,251,525 |
| 3 Jun 2009 | CNY | 4.4755 | 4.4917 | 4.4164 | 4.4702 | 4.4702 | +0.011 (+0.24%) | 14,770,227 |
| 2 Jun 2009 | CNY | 4.497 | 4.497 | 4.3841 | 4.4594 | 4.4594 | +0.005 (+0.12%) | 20,980,385 |
| 1 Jun 2009 | CNY | 4.4164 | 4.4594 | 4.3679 | 4.454 | 4.454 | +0.097 (+2.22%) | 13,102,808 |
