| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | CNY | 7.239 | 7.3629 | 7.1693 | 7.3319 | 7.3319 | +0.054 (+0.74%) | 1,919,019 |
| 9 Jul 2009 | CNY | 7.1461 | 7.3938 | 7.1461 | 7.2777 | 7.2777 | +0.132 (+1.84%) | 1,942,081 |
| 8 Jul 2009 | CNY | 7.1461 | 7.2622 | 7.0686 | 7.1461 | 7.1461 | -0.093 (-1.28%) | 1,650,389 |
| 7 Jul 2009 | CNY | 7.0454 | 7.2777 | 7.0454 | 7.239 | 7.239 | +0.101 (+1.41%) | 2,079,506 |
| 6 Jul 2009 | CNY | 7.2545 | 7.2932 | 6.9061 | 7.1383 | 7.1383 | -0.108 (-1.50%) | 4,099,530 |
| 3 Jul 2009 | CNY | 7.2777 | 7.4016 | 7.2003 | 7.2467 | 7.2467 | -0.155 (-2.09%) | 2,205,829 |
| 2 Jul 2009 | CNY | 7.3396 | 7.6648 | 7.2854 | 7.4016 | 7.4016 | +0.046 (+0.63%) | 1,743,299 |
| 1 Jul 2009 | CNY | 7.5874 | 7.5951 | 7.2622 | 7.3551 | 7.3551 | -0.232 (-3.06%) | 2,001,164 |
| 29 Jun 2009 | CNY | 7.5874 | 7.8196 | 7.417 | 7.5874 | 7.5874 | 0.0 (0.0%) | 2,004,890 |
| 26 Jun 2009 | CNY | 7.5719 | 7.8584 | 7.4945 | 7.5874 | 7.5874 | +0.031 (+0.41%) | 1,961,394 |
| 25 Jun 2009 | CNY | 7.208 | 7.5719 | 7.2003 | 7.5564 | 7.5564 | +0.348 (+4.83%) | 2,896,348 |
| 24 Jun 2009 | CNY | 7.2699 | 7.4945 | 7.177 | 7.208 | 7.208 | -0.155 (-2.10%) | 2,842,987 |
| 23 Jun 2009 | CNY | 7.688 | 7.688 | 7.2932 | 7.3629 | 7.3629 | -0.317 (-4.13%) | 3,754,575 |
| 22 Jun 2009 | CNY | 7.8042 | 7.9435 | 7.5874 | 7.6803 | 7.6803 | -0.24 (-3.03%) | 2,506,732 |
| 19 Jun 2009 | CNY | 7.8196 | 7.9745 | 7.6725 | 7.9203 | 7.9203 | +0.178 (+2.30%) | 2,621,416 |
| 18 Jun 2009 | CNY | 7.5332 | 7.8119 | 7.4712 | 7.7422 | 7.7422 | +0.116 (+1.52%) | 2,784,216 |
| 17 Jun 2009 | CNY | 7.8661 | 7.8816 | 7.4325 | 7.6261 | 7.6261 | -0.194 (-2.47%) | 6,805,096 |
| 16 Jun 2009 | CNY | 7.3551 | 7.8196 | 7.3551 | 7.8196 | 7.8196 | +0.372 (+4.99%) | 7,593,433 |
| 15 Jun 2009 | CNY | 7.6029 | 7.6106 | 7.2235 | 7.448 | 7.448 | +0.201 (+2.78%) | 5,128,718 |
| 12 Jun 2009 | CNY | 7.2467 | 7.2467 | 7.2467 | 7.2467 | 7.2467 | +0.348 (+5.05%) | 934,733 |
| 11 Jun 2009 | CNY | 6.5035 | 6.8983 | 6.4648 | 6.8983 | 6.8983 | +0.325 (+4.95%) | 2,066,932 |
| 10 Jun 2009 | CNY | 6.4183 | 6.6196 | 6.3641 | 6.5731 | 6.5731 | +0.147 (+2.29%) | 2,467,444 |
| 9 Jun 2009 | CNY | 6.4183 | 6.4648 | 6.3099 | 6.426 | 6.426 | +0.015 (+0.24%) | 1,817,308 |
| 8 Jun 2009 | CNY | 6.5654 | 6.5654 | 6.3486 | 6.4106 | 6.4106 | -0.07 (-1.07%) | 2,744,258 |
| 5 Jun 2009 | CNY | 6.3873 | 6.5654 | 6.3564 | 6.4802 | 6.4802 | +0.163 (+2.57%) | 3,631,292 |
| 4 Jun 2009 | CNY | 6.3099 | 6.3486 | 6.2247 | 6.3177 | 6.3177 | +0.039 (+0.62%) | 3,030,632 |
| 3 Jun 2009 | CNY | 6.1241 | 6.4028 | 6.1241 | 6.2789 | 6.2789 | +0.155 (+2.53%) | 2,670,678 |
| 2 Jun 2009 | CNY | 6.3486 | 6.3486 | 6.0622 | 6.1241 | 6.1241 | -0.194 (-3.06%) | 3,362,526 |
| 1 Jun 2009 | CNY | 6.2557 | 6.4028 | 6.2402 | 6.3177 | 6.3177 | -0.015 (-0.24%) | 2,765,499 |
| 27 May 2009 | CNY | 6.2325 | 6.426 | 6.1783 | 6.3331 | 6.3331 | -0.008 (-0.12%) | 2,660,938 |
