| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | CNY | 6.23 | 6.33 | 6.13 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,227,321 |
| 29 Jun 2009 | CNY | 6.3 | 6.34 | 6.22 | 6.23 | 6.23 | -0.07 (-1.11%) | 3,887,278 |
| 26 Jun 2009 | CNY | 6.33 | 6.43 | 6.25 | 6.3 | 6.3 | -0.02 (-0.32%) | 3,836,945 |
| 25 Jun 2009 | CNY | 6.49 | 6.57 | 6.23 | 6.32 | 6.32 | -0.19 (-2.92%) | 5,503,705 |
| 24 Jun 2009 | CNY | 6.3 | 6.53 | 6.22 | 6.51 | 6.51 | +0.21 (+3.33%) | 8,913,854 |
| 23 Jun 2009 | CNY | 6.16 | 6.36 | 6.1 | 6.3 | 6.3 | +0.06 (+0.96%) | 4,079,103 |
| 22 Jun 2009 | CNY | 6.38 | 6.48 | 6.23 | 6.24 | 6.24 | -0.14 (-2.19%) | 4,965,891 |
| 19 Jun 2009 | CNY | 6.3 | 6.55 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 8,642,155 |
| 18 Jun 2009 | CNY | 6.29 | 6.34 | 6.19 | 6.3 | 6.3 | +0.01 (+0.16%) | 4,604,564 |
| 17 Jun 2009 | CNY | 6.23 | 6.45 | 6.21 | 6.29 | 6.29 | -0.05 (-0.79%) | 8,213,771 |
| 16 Jun 2009 | CNY | 5.99 | 6.35 | 5.87 | 6.34 | 6.34 | +0.33 (+5.49%) | 6,478,455 |
| 15 Jun 2009 | CNY | 5.97 | 6.03 | 5.88 | 6.01 | 6.01 | +0.1 (+1.69%) | 2,039,269 |
| 12 Jun 2009 | CNY | 6.12 | 6.12 | 5.83 | 5.91 | 5.91 | -0.21 (-3.43%) | 4,820,749 |
| 11 Jun 2009 | CNY | 6.24 | 6.26 | 6.05 | 6.12 | 6.12 | -0.12 (-1.92%) | 3,671,893 |
| 10 Jun 2009 | CNY | 6.14 | 6.32 | 6.1 | 6.24 | 6.24 | +0.08 (+1.30%) | 5,278,048 |
| 9 Jun 2009 | CNY | 6.2 | 6.2 | 5.99 | 6.16 | 6.16 | -0.07 (-1.12%) | 5,225,220 |
| 8 Jun 2009 | CNY | 6.11 | 6.35 | 6.1 | 6.23 | 6.23 | +0.2 (+3.32%) | 11,327,765 |
| 5 Jun 2009 | CNY | 6.14 | 6.15 | 5.92 | 6.03 | 6.03 | -0.11 (-1.79%) | 5,115,927 |
| 4 Jun 2009 | CNY | 5.91 | 6.2 | 5.9 | 6.14 | 6.14 | +0.21 (+3.54%) | 7,181,782 |
| 3 Jun 2009 | CNY | 5.9 | 5.95 | 5.85 | 5.93 | 5.93 | -0.01 (-0.17%) | 3,759,919 |
| 2 Jun 2009 | CNY | 6 | 6.02 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 2,737,800 |
| 1 Jun 2009 | CNY | 5.9 | 6.03 | 5.88 | 5.99 | 5.99 | +0.07 (+1.18%) | 3,328,678 |
| 27 May 2009 | CNY | 5.91 | 5.96 | 5.81 | 5.92 | 5.92 | +0.01 (+0.17%) | 2,220,987 |
| 26 May 2009 | CNY | 5.84 | 6.09 | 5.78 | 5.91 | 5.91 | +0.07 (+1.20%) | 3,902,023 |
| 25 May 2009 | CNY | 5.75 | 5.85 | 5.63 | 5.84 | 5.84 | -0.1 (-1.68%) | 6,220,715 |
| 21 May 2009 | CNY | 6.1 | 6.17 | 5.86 | 5.94 | 5.94 | -0.2 (-3.26%) | 3,868,663 |
| 20 May 2009 | CNY | 6.2 | 6.23 | 6.12 | 6.14 | 6.14 | -0.07 (-1.13%) | 3,186,307 |
| 19 May 2009 | CNY | 6.21 | 6.28 | 6.16 | 6.21 | 6.21 | -0.02 (-0.32%) | 4,181,033 |
| 18 May 2009 | CNY | 6.28 | 6.28 | 6.1 | 6.23 | 6.23 | -0.06 (-0.95%) | 3,272,605 |
| 15 May 2009 | CNY | 6.4 | 6.4 | 6.2 | 6.29 | 6.29 | -0.17 (-2.63%) | 7,998,948 |
