| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 6.26 | 6.5 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 45,554,149 |
| 15 Jul 2009 | CNY | 6.08 | 6.24 | 6.01 | 6.2 | 6.2 | +0.12 (+1.97%) | 38,516,484 |
| 14 Jul 2009 | CNY | 5.99 | 6.11 | 5.98 | 6.08 | 6.08 | +0.09 (+1.50%) | 26,118,310 |
| 13 Jul 2009 | CNY | 6.01 | 6.14 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 26,752,344 |
| 10 Jul 2009 | CNY | 6.01 | 6.12 | 5.98 | 5.99 | 5.99 | -0.08 (-1.32%) | 28,566,593 |
| 9 Jul 2009 | CNY | 5.87 | 6.17 | 5.87 | 6.07 | 6.07 | +0.25 (+4.30%) | 60,055,051 |
| 8 Jul 2009 | CNY | 5.75 | 5.84 | 5.68 | 5.82 | 5.82 | +0.08 (+1.39%) | 24,455,099 |
| 7 Jul 2009 | CNY | 5.86 | 5.98 | 5.72 | 5.74 | 5.74 | -0.16 (-2.71%) | 30,087,609 |
| 6 Jul 2009 | CNY | 5.92 | 6.04 | 5.76 | 5.9 | 5.9 | +0.04 (+0.68%) | 41,794,876 |
| 3 Jul 2009 | CNY | 5.69 | 5.95 | 5.65 | 5.86 | 5.86 | +0.14 (+2.45%) | 51,496,245 |
| 2 Jul 2009 | CNY | 5.61 | 5.73 | 5.6 | 5.72 | 5.72 | +0.14 (+2.51%) | 34,055,570 |
| 1 Jul 2009 | CNY | 5.51 | 5.62 | 5.49 | 5.58 | 5.58 | +0.04 (+0.72%) | 19,750,259 |
| 30 Jun 2009 | CNY | 5.5 | 5.62 | 5.45 | 5.54 | 5.54 | +0.05 (+0.91%) | 18,321,939 |
| 29 Jun 2009 | CNY | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | -0.05 (-0.90%) | 13,551,646 |
| 26 Jun 2009 | CNY | 5.57 | 5.59 | 5.45 | 5.54 | 5.54 | -0.03 (-0.54%) | 13,951,754 |
| 24 Jun 2009 | CNY | 5.6 | 5.67 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 22,059,997 |
| 23 Jun 2009 | CNY | 5.42 | 5.59 | 5.39 | 5.58 | 5.58 | +0.08 (+1.45%) | 15,837,765 |
| 22 Jun 2009 | CNY | 5.63 | 5.63 | 5.48 | 5.5 | 5.5 | -0.08 (-1.43%) | 15,511,430 |
| 19 Jun 2009 | CNY | 5.54 | 5.63 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 23,555,058 |
| 18 Jun 2009 | CNY | 5.48 | 5.61 | 5.42 | 5.55 | 5.55 | +0.1 (+1.83%) | 24,713,606 |
| 17 Jun 2009 | CNY | 5.39 | 5.47 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 10,376,658 |
| 16 Jun 2009 | CNY | 5.36 | 5.47 | 5.31 | 5.42 | 5.42 | +0.01 (+0.18%) | 11,968,538 |
| 15 Jun 2009 | CNY | 5.3 | 5.44 | 5.3 | 5.41 | 5.41 | +0.08 (+1.50%) | 9,736,020 |
| 12 Jun 2009 | CNY | 5.54 | 5.54 | 5.25 | 5.33 | 5.33 | -0.18 (-3.27%) | 17,163,824 |
| 11 Jun 2009 | CNY | 5.68 | 5.68 | 5.45 | 5.51 | 5.51 | -0.16 (-2.82%) | 21,851,216 |
| 10 Jun 2009 | CNY | 5.48 | 5.68 | 5.44 | 5.67 | 5.67 | +0.21 (+3.85%) | 26,690,600 |
| 9 Jun 2009 | CNY | 5.42 | 5.49 | 5.35 | 5.46 | 5.46 | +0.04 (+0.74%) | 11,258,204 |
| 8 Jun 2009 | CNY | 5.44 | 5.53 | 5.36 | 5.42 | 5.42 | 0.0 (0.0%) | 12,755,096 |
| 5 Jun 2009 | CNY | 5.52 | 5.54 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 18,824,580 |
| 4 Jun 2009 | CNY | 5.58 | 5.66 | 5.44 | 5.52 | 5.52 | -0.04 (-0.72%) | 19,811,087 |
