| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | CNY | 6.98 | 7.44 | 6.98 | 7.17 | 7.17 | +0.22 (+3.17%) | 37,286,329 |
| 17 Jul 2009 | CNY | 6.86 | 6.97 | 6.78 | 6.95 | 6.95 | +0.02 (+0.29%) | 17,587,361 |
| 16 Jul 2009 | CNY | 7.16 | 7.2 | 6.9 | 6.93 | 6.93 | -0.25 (-3.48%) | 25,755,979 |
| 15 Jul 2009 | CNY | 6.76 | 7.2 | 6.65 | 7.18 | 7.18 | +0.37 (+5.43%) | 46,580,093 |
| 14 Jul 2009 | CNY | 6.46 | 6.93 | 6.46 | 6.81 | 6.81 | +0.38 (+5.91%) | 40,442,688 |
| 13 Jul 2009 | CNY | 6.28 | 6.46 | 6.26 | 6.43 | 6.43 | +0.14 (+2.23%) | 19,557,681 |
| 10 Jul 2009 | CNY | 6.27 | 6.36 | 6.21 | 6.29 | 6.29 | +0.01 (+0.16%) | 13,517,925 |
| 9 Jul 2009 | CNY | 6.31 | 6.35 | 6.17 | 6.28 | 6.28 | -0.01 (-0.16%) | 14,672,466 |
| 8 Jul 2009 | CNY | 6.3 | 6.45 | 6.18 | 6.29 | 6.29 | -0.06 (-0.94%) | 15,076,197 |
| 7 Jul 2009 | CNY | 6.31 | 6.49 | 6.25 | 6.35 | 6.35 | +0.06 (+0.95%) | 20,570,691 |
| 6 Jul 2009 | CNY | 6.38 | 6.52 | 6.2 | 6.29 | 6.29 | -0.07 (-1.10%) | 19,671,838 |
| 3 Jul 2009 | CNY | 6.05 | 6.44 | 6.03 | 6.36 | 6.36 | +0.29 (+4.78%) | 31,449,184 |
| 2 Jul 2009 | CNY | 6.08 | 6.13 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 13,351,284 |
| 1 Jul 2009 | CNY | 6.01 | 6.06 | 5.93 | 6.04 | 6.04 | +0.03 (+0.50%) | 12,148,709 |
| 30 Jun 2009 | CNY | 5.92 | 6.07 | 5.87 | 6.01 | 6.01 | +0.12 (+2.04%) | 16,407,730 |
| 29 Jun 2009 | CNY | 5.85 | 5.95 | 5.74 | 5.89 | 5.89 | +0.07 (+1.20%) | 11,032,592 |
| 26 Jun 2009 | CNY | 5.86 | 5.88 | 5.76 | 5.82 | 5.82 | -0.04 (-0.68%) | 7,906,272 |
| 25 Jun 2009 | CNY | 5.97 | 5.98 | 5.84 | 5.86 | 5.86 | -0.09 (-1.51%) | 7,559,196 |
| 24 Jun 2009 | CNY | 5.82 | 5.95 | 5.77 | 5.95 | 5.95 | +0.11 (+1.88%) | 6,912,906 |
| 23 Jun 2009 | CNY | 5.93 | 5.93 | 5.7 | 5.84 | 5.84 | -0.17 (-2.83%) | 13,476,036 |
| 22 Jun 2009 | CNY | 6.09 | 6.17 | 5.97 | 6.01 | 6.01 | -0.07 (-1.15%) | 10,140,210 |
| 18 Jun 2009 | CNY | 6.09 | 6.18 | 6.06 | 6.08 | 6.08 | +0.02 (+0.33%) | 8,697,854 |
| 17 Jun 2009 | CNY | 5.98 | 6.1 | 5.95 | 6.06 | 6.06 | +0.1 (+1.68%) | 8,467,701 |
| 16 Jun 2009 | CNY | 5.85 | 6.04 | 5.81 | 5.96 | 5.96 | +0.06 (+1.02%) | 7,720,269 |
| 15 Jun 2009 | CNY | 5.83 | 5.93 | 5.82 | 5.9 | 5.9 | +0.05 (+0.85%) | 7,090,153 |
| 12 Jun 2009 | CNY | 6.1 | 6.18 | 5.78 | 5.85 | 5.85 | -0.3 (-4.88%) | 15,709,016 |
| 11 Jun 2009 | CNY | 6.24 | 6.25 | 6.11 | 6.15 | 6.15 | -0.09 (-1.44%) | 6,837,738 |
| 10 Jun 2009 | CNY | 6.19 | 6.25 | 6.15 | 6.24 | 6.24 | +0.09 (+1.46%) | 7,255,881 |
| 9 Jun 2009 | CNY | 6.26 | 6.27 | 6 | 6.15 | 6.15 | -0.11 (-1.76%) | 9,441,015 |
| 8 Jun 2009 | CNY | 6.25 | 6.32 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 6,511,517 |
