| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | CNY | 9.7079 | 9.9163 | 9.6145 | 9.7151 | 9.7151 | +0.036 (+0.37%) | 27,364,006 |
| 30 Jun 2009 | CNY | 10.0241 | 10.1606 | 9.6145 | 9.6792 | 9.6792 | -0.381 (-3.79%) | 38,889,372 |
| 29 Jun 2009 | CNY | 9.6792 | 10.4049 | 9.6792 | 10.06 | 10.06 | +0.302 (+3.09%) | 36,171,254 |
| 26 Jun 2009 | CNY | 9.9163 | 9.9522 | 9.5929 | 9.7582 | 9.7582 | -0.036 (-0.37%) | 31,051,392 |
| 25 Jun 2009 | CNY | 9.8444 | 10.0241 | 9.6648 | 9.7941 | 9.7941 | -0.05 (-0.51%) | 27,109,986 |
| 24 Jun 2009 | CNY | 9.557 | 10.0313 | 9.3127 | 9.8444 | 9.8444 | +0.46 (+4.90%) | 46,383,118 |
| 23 Jun 2009 | CNY | 9.3199 | 9.5714 | 9.2049 | 9.3845 | 9.3845 | -0.05 (-0.53%) | 34,985,955 |
| 22 Jun 2009 | CNY | 9.2696 | 9.6792 | 9.1474 | 9.4348 | 9.4348 | +0.295 (+3.22%) | 47,834,475 |
| 19 Jun 2009 | CNY | 9.0037 | 9.2624 | 8.8744 | 9.1402 | 9.1402 | +0.115 (+1.27%) | 42,656,978 |
| 18 Jun 2009 | CNY | 8.5294 | 9.248 | 8.5294 | 9.0253 | 9.0253 | +0.56 (+6.62%) | 61,116,131 |
| 17 Jun 2009 | CNY | 8.5151 | 8.5654 | 8.2348 | 8.4648 | 8.4648 | -0.036 (-0.42%) | 13,122,705 |
| 16 Jun 2009 | CNY | 8.3929 | 8.7809 | 8.3929 | 8.5007 | 8.5007 | +0.108 (+1.28%) | 20,073,543 |
| 15 Jun 2009 | CNY | 8.242 | 8.4432 | 8.1989 | 8.3929 | 8.3929 | +0.165 (+2.01%) | 12,534,893 |
| 12 Jun 2009 | CNY | 8.5582 | 8.6947 | 8.048 | 8.2276 | 8.2276 | -0.424 (-4.90%) | 28,648,177 |
| 11 Jun 2009 | CNY | 8.9103 | 8.9965 | 8.5869 | 8.6516 | 8.6516 | -0.359 (-3.99%) | 27,251,671 |
| 10 Jun 2009 | CNY | 8.6803 | 9.054 | 8.63 | 9.0109 | 9.0109 | +0.331 (+3.81%) | 37,349,529 |
| 9 Jun 2009 | CNY | 8.8744 | 8.9821 | 8.4073 | 8.6803 | 8.6803 | -0.223 (-2.50%) | 35,083,350 |
| 8 Jun 2009 | CNY | 8.6013 | 9.0827 | 8.5654 | 8.9031 | 8.9031 | +0.309 (+3.60%) | 46,512,536 |
| 5 Jun 2009 | CNY | 8.7235 | 8.8384 | 8.4648 | 8.5941 | 8.5941 | -0.129 (-1.48%) | 39,733,397 |
| 4 Jun 2009 | CNY | 8.1199 | 8.8672 | 8.1055 | 8.7235 | 8.7235 | +0.625 (+7.72%) | 51,397,319 |
| 3 Jun 2009 | CNY | 8.1199 | 8.2492 | 8.0767 | 8.0983 | 8.0983 | +0.007 (+0.09%) | 15,731,228 |
| 2 Jun 2009 | CNY | 8.2851 | 8.3067 | 8.0552 | 8.0911 | 8.0911 | -0.122 (-1.49%) | 17,434,737 |
| 1 Jun 2009 | CNY | 7.9474 | 8.2205 | 7.8612 | 8.2133 | 8.2133 | +0.359 (+4.57%) | 23,305,275 |
| 27 May 2009 | CNY | 8.0121 | 8.0839 | 7.7606 | 7.854 | 7.854 | -0.165 (-2.06%) | 21,769,079 |
| 26 May 2009 | CNY | 8.2276 | 8.2276 | 7.9618 | 8.0193 | 8.0193 | -0.137 (-1.67%) | 24,460,727 |
| 25 May 2009 | CNY | 8.1055 | 8.2133 | 7.9043 | 8.1558 | 8.1558 | -0.058 (-0.70%) | 17,917,190 |
| 22 May 2009 | CNY | 8.2492 | 8.357 | 8.1199 | 8.2133 | 8.2133 | -0.05 (-0.61%) | 13,572,653 |
| 21 May 2009 | CNY | 8.4791 | 8.6013 | 8.2276 | 8.2636 | 8.2636 | -0.273 (-3.20%) | 12,469,562 |
| 20 May 2009 | CNY | 8.6588 | 8.7163 | 8.5223 | 8.5366 | 8.5366 | -0.101 (-1.16%) | 13,165,632 |
| 19 May 2009 | CNY | 8.8097 | 8.8672 | 8.551 | 8.6372 | 8.6372 | -0.072 (-0.83%) | 18,558,496 |
