| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | CNY | 6.142 | 6.213 | 5.6982 | 5.8047 | 5.8047 | -0.243 (-4.01%) | 113,776,721 |
| 20 Jul 2009 | CNY | 5.5325 | 6.0473 | 5.5325 | 6.0473 | 6.0473 | +0.55 (+10.01%) | 138,390,784 |
| 17 Jul 2009 | CNY | 5.0888 | 5.5621 | 5.0414 | 5.497 | 5.497 | +0.379 (+7.40%) | 101,004,888 |
| 16 Jul 2009 | CNY | 5.1598 | 5.3846 | 5.0888 | 5.1183 | 5.1183 | -0.024 (-0.46%) | 107,479,866 |
| 15 Jul 2009 | CNY | 4.8876 | 5.2426 | 4.8639 | 5.142 | 5.142 | +0.26 (+5.33%) | 114,263,429 |
| 14 Jul 2009 | CNY | 4.8521 | 4.929 | 4.8225 | 4.8817 | 4.8817 | +0.042 (+0.86%) | 36,728,788 |
| 13 Jul 2009 | CNY | 4.9586 | 4.9645 | 4.7752 | 4.8402 | 4.8402 | -0.16 (-3.20%) | 56,966,646 |
| 10 Jul 2009 | CNY | 4.9704 | 5.1006 | 4.9231 | 5 | 5 | +0.059 (+1.20%) | 61,348,820 |
| 9 Jul 2009 | CNY | 4.9231 | 5.0178 | 4.8343 | 4.9408 | 4.9408 | +0.012 (+0.24%) | 55,476,954 |
| 8 Jul 2009 | CNY | 4.9527 | 4.9882 | 4.7988 | 4.929 | 4.929 | -0.077 (-1.54%) | 59,422,887 |
| 7 Jul 2009 | CNY | 4.9882 | 5.1006 | 4.8521 | 5.0059 | 5.0059 | +0.024 (+0.47%) | 80,646,306 |
| 6 Jul 2009 | CNY | 4.9704 | 5.1183 | 4.8757 | 4.9823 | 4.9823 | -0.029 (-0.59%) | 89,563,806 |
| 3 Jul 2009 | CNY | 4.7574 | 5.0296 | 4.716 | 5.0118 | 5.0118 | +0.254 (+5.35%) | 106,255,613 |
| 2 Jul 2009 | CNY | 4.7337 | 4.8225 | 4.7041 | 4.7574 | 4.7574 | +0.03 (+0.63%) | 47,465,301 |
| 1 Jul 2009 | CNY | 4.7574 | 4.7929 | 4.6568 | 4.7278 | 4.7278 | -0.024 (-0.50%) | 38,501,532 |
| 30 Jun 2009 | CNY | 4.9408 | 4.9467 | 4.716 | 4.7515 | 4.7515 | -0.13 (-2.67%) | 56,756,662 |
| 29 Jun 2009 | CNY | 4.7988 | 4.9586 | 4.6746 | 4.8817 | 4.8817 | +0.095 (+1.98%) | 82,813,011 |
| 26 Jun 2009 | CNY | 4.6509 | 4.8521 | 4.6154 | 4.787 | 4.787 | +0.195 (+4.25%) | 87,747,639 |
| 25 Jun 2009 | CNY | 4.7219 | 4.7633 | 4.5562 | 4.5917 | 4.5917 | -0.035 (-0.77%) | 50,067,084 |
| 24 Jun 2009 | CNY | 4.4497 | 4.6331 | 4.4379 | 4.6272 | 4.6272 | +0.177 (+3.99%) | 34,613,329 |
| 23 Jun 2009 | CNY | 4.4675 | 4.5207 | 4.4024 | 4.4497 | 4.4497 | -0.077 (-1.70%) | 22,680,819 |
| 22 Jun 2009 | CNY | 4.5917 | 4.6095 | 4.503 | 4.5266 | 4.5266 | -0.065 (-1.42%) | 27,892,371 |
| 19 Jun 2009 | CNY | 4.6154 | 4.7041 | 4.5385 | 4.5917 | 4.5917 | -0.089 (-1.90%) | 44,536,689 |
| 18 Jun 2009 | CNY | 4.4379 | 4.8521 | 4.4379 | 4.6805 | 4.6805 | +0.248 (+5.61%) | 76,068,765 |
| 17 Jun 2009 | CNY | 4.3905 | 4.4379 | 4.3195 | 4.432 | 4.432 | +0.042 (+0.95%) | 20,741,934 |
| 16 Jun 2009 | CNY | 4.3669 | 4.4615 | 4.3195 | 4.3905 | 4.3905 | -0.035 (-0.80%) | 17,982,879 |
| 15 Jun 2009 | CNY | 4.3728 | 4.426 | 4.284 | 4.426 | 4.426 | +0.029 (+0.67%) | 22,956,055 |
| 12 Jun 2009 | CNY | 4.5444 | 4.5503 | 4.3787 | 4.3965 | 4.3965 | -0.166 (-3.63%) | 33,155,293 |
| 11 Jun 2009 | CNY | 4.6509 | 4.6864 | 4.5562 | 4.5621 | 4.5621 | -0.083 (-1.78%) | 26,568,266 |
| 10 Jun 2009 | CNY | 4.7396 | 4.7515 | 4.574 | 4.645 | 4.645 | -0.024 (-0.51%) | 32,581,062 |
