| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | CNY | 5.4428 | 5.5191 | 5.3817 | 5.4351 | 5.4351 | +0.023 (+0.42%) | 4,715,643 |
| 16 Jul 2009 | CNY | 5.5267 | 5.5649 | 5.3511 | 5.4122 | 5.4122 | -0.099 (-1.80%) | 6,504,761 |
| 15 Jul 2009 | CNY | 5.5725 | 5.6336 | 5.4351 | 5.5115 | 5.5115 | -0.038 (-0.69%) | 6,135,472 |
| 14 Jul 2009 | CNY | 5.374 | 5.5573 | 5.374 | 5.5496 | 5.5496 | +0.176 (+3.27%) | 6,307,545 |
| 13 Jul 2009 | CNY | 5.4199 | 5.626 | 5.3511 | 5.374 | 5.374 | -0.053 (-0.99%) | 9,702,647 |
| 10 Jul 2009 | CNY | 5.1221 | 5.5954 | 5.1145 | 5.4275 | 5.4275 | +0.267 (+5.18%) | 12,150,594 |
| 9 Jul 2009 | CNY | 5.1908 | 5.2595 | 5.1069 | 5.1603 | 5.1603 | +0.015 (+0.30%) | 6,396,635 |
| 8 Jul 2009 | CNY | 4.9924 | 5.2366 | 4.9618 | 5.145 | 5.145 | +0.13 (+2.59%) | 5,082,269 |
| 7 Jul 2009 | CNY | 5.1756 | 5.1756 | 4.9847 | 5.0153 | 5.0153 | -0.16 (-3.10%) | 6,106,563 |
| 6 Jul 2009 | CNY | 5.2519 | 5.4962 | 5.1145 | 5.1756 | 5.1756 | -0.115 (-2.16%) | 7,849,627 |
| 3 Jul 2009 | CNY | 5.0687 | 5.397 | 5.0382 | 5.2901 | 5.2901 | +0.16 (+3.12%) | 11,209,849 |
| 2 Jul 2009 | CNY | 5.145 | 5.229 | 5.0076 | 5.1298 | 5.1298 | -0.061 (-1.18%) | 8,408,291 |
| 1 Jul 2009 | CNY | 5.0687 | 5.4046 | 4.9695 | 5.1908 | 5.1908 | +0.122 (+2.41%) | 14,480,361 |
| 30 Jun 2009 | CNY | 4.8855 | 5.1832 | 4.8321 | 5.0687 | 5.0687 | +0.183 (+3.75%) | 12,386,162 |
| 29 Jun 2009 | CNY | 4.771 | 5.0153 | 4.7481 | 4.8855 | 4.8855 | +0.076 (+1.59%) | 7,888,005 |
| 26 Jun 2009 | CNY | 4.9008 | 4.9389 | 4.6947 | 4.8092 | 4.8092 | -0.069 (-1.41%) | 4,811,027 |
| 25 Jun 2009 | CNY | 4.7176 | 4.9237 | 4.7099 | 4.8779 | 4.8779 | +0.168 (+3.57%) | 7,178,066 |
| 24 Jun 2009 | CNY | 4.6031 | 4.7786 | 4.6031 | 4.7099 | 4.7099 | +0.053 (+1.15%) | 2,739,895 |
| 23 Jun 2009 | CNY | 4.6183 | 4.7176 | 4.5191 | 4.6565 | 4.6565 | +0.03 (+0.66%) | 3,731,671 |
| 22 Jun 2009 | CNY | 4.7099 | 4.8321 | 4.5878 | 4.626 | 4.626 | -0.115 (-2.42%) | 4,086,651 |
| 19 Jun 2009 | CNY | 4.7099 | 4.7863 | 4.6718 | 4.7405 | 4.7405 | -0.015 (-0.32%) | 5,751,290 |
| 18 Jun 2009 | CNY | 4.9008 | 4.916 | 4.7023 | 4.7557 | 4.7557 | -0.305 (-6.03%) | 7,092,222 |
| 17 Jun 2009 | CNY | 4.9237 | 5.0763 | 4.7252 | 5.0611 | 5.0611 | +0.199 (+4.08%) | 8,270,796 |
| 16 Jun 2009 | CNY | 4.7405 | 4.916 | 4.6947 | 4.8626 | 4.8626 | +0.038 (+0.79%) | 9,894,866 |
| 15 Jun 2009 | CNY | 4.458 | 4.9389 | 4.4428 | 4.8244 | 4.8244 | +0.405 (+9.15%) | 14,236,735 |
| 12 Jun 2009 | CNY | 4.4657 | 4.6718 | 4.3664 | 4.4199 | 4.4199 | -0.053 (-1.19%) | 7,527,590 |
| 11 Jun 2009 | CNY | 4.5496 | 4.5725 | 4.4275 | 4.4733 | 4.4733 | -0.107 (-2.33%) | 7,781,982 |
| 10 Jun 2009 | CNY | 4.3664 | 4.6489 | 4.313 | 4.5802 | 4.5802 | +0.176 (+3.99%) | 12,683,264 |
| 9 Jun 2009 | CNY | 4.2214 | 4.4275 | 4.1908 | 4.4046 | 4.4046 | +0.221 (+5.29%) | 9,533,341 |
| 8 Jun 2009 | CNY | 4.1527 | 4.2595 | 4.1298 | 4.1832 | 4.1832 | +0.03 (+0.73%) | 4,227,364 |
