| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | CNY | 4.0897 | 4.4423 | 4.0577 | 4.3205 | 4.3205 | +0.282 (+6.98%) | 127,706,857 |
| 1 Jul 2009 | CNY | 3.9103 | 4.0705 | 3.8141 | 4.0385 | 4.0385 | +0.096 (+2.44%) | 45,109,530 |
| 29 Jun 2009 | CNY | 3.8462 | 3.9872 | 3.8141 | 3.9423 | 3.9423 | +0.096 (+2.50%) | 25,394,742 |
| 26 Jun 2009 | CNY | 3.9167 | 3.9423 | 3.7949 | 3.8462 | 3.8462 | -0.083 (-2.12%) | 19,802,582 |
| 25 Jun 2009 | CNY | 3.8718 | 3.9744 | 3.8526 | 3.9295 | 3.9295 | +0.077 (+2.00%) | 34,509,371 |
| 24 Jun 2009 | CNY | 3.8077 | 3.859 | 3.7756 | 3.8526 | 3.8526 | +0.019 (+0.50%) | 18,423,225 |
| 23 Jun 2009 | CNY | 3.7756 | 3.8782 | 3.75 | 3.8333 | 3.8333 | +0.026 (+0.67%) | 26,330,088 |
| 22 Jun 2009 | CNY | 3.891 | 3.9167 | 3.7692 | 3.8077 | 3.8077 | -0.083 (-2.14%) | 33,027,909 |
| 19 Jun 2009 | CNY | 3.9359 | 4.0064 | 3.8462 | 3.891 | 3.891 | -0.083 (-2.10%) | 33,970,354 |
| 18 Jun 2009 | CNY | 4.0385 | 4.1539 | 3.9423 | 3.9744 | 3.9744 | -0.09 (-2.21%) | 35,313,902 |
| 17 Jun 2009 | CNY | 4.0513 | 4.1218 | 4.0128 | 4.0641 | 4.0641 | +0.019 (+0.47%) | 18,997,193 |
| 16 Jun 2009 | CNY | 4.0385 | 4.1346 | 4.0192 | 4.0449 | 4.0449 | -0.045 (-1.10%) | 26,295,982 |
| 15 Jun 2009 | CNY | 3.8782 | 4.1346 | 3.7949 | 4.0897 | 4.0897 | +0.224 (+5.80%) | 42,093,720 |
| 12 Jun 2009 | CNY | 3.9744 | 4.0321 | 3.7821 | 3.8654 | 3.8654 | -0.122 (-3.05%) | 31,801,133 |
| 11 Jun 2009 | CNY | 4.0705 | 4.1667 | 3.9744 | 3.9872 | 3.9872 | -0.013 (-0.32%) | 48,581,956 |
| 10 Jun 2009 | CNY | 3.8654 | 4.0962 | 3.8269 | 4 | 4 | +0.096 (+2.46%) | 53,484,930 |
| 9 Jun 2009 | CNY | 3.8141 | 3.9615 | 3.6603 | 3.9039 | 3.9039 | +0.09 (+2.35%) | 43,664,389 |
| 8 Jun 2009 | CNY | 3.9167 | 3.9487 | 3.7372 | 3.8141 | 3.8141 | -0.083 (-2.14%) | 35,442,772 |
| 5 Jun 2009 | CNY | 3.8782 | 4.0833 | 3.8782 | 3.8974 | 3.8974 | +0.051 (+1.33%) | 71,856,665 |
| 4 Jun 2009 | CNY | 3.9103 | 3.9423 | 3.7821 | 3.8462 | 3.8462 | -0.051 (-1.31%) | 45,621,675 |
| 3 Jun 2009 | CNY | 3.718 | 3.9423 | 3.6282 | 3.8974 | 3.8974 | +0.192 (+5.19%) | 65,516,369 |
| 2 Jun 2009 | CNY | 3.7115 | 3.7885 | 3.6154 | 3.7051 | 3.7051 | 0.0 (0.0%) | 44,925,460 |
| 1 Jun 2009 | CNY | 3.7692 | 3.8654 | 3.6923 | 3.7051 | 3.7051 | -0.077 (-2.04%) | 73,684,557 |
| 27 May 2009 | CNY | 3.6282 | 3.8077 | 3.5833 | 3.7821 | 3.7821 | +0.16 (+4.43%) | 65,630,619 |
| 26 May 2009 | CNY | 3.5128 | 3.7115 | 3.4231 | 3.6218 | 3.6218 | +0.199 (+5.80%) | 50,718,139 |
| 25 May 2009 | CNY | 3.4487 | 3.5192 | 3.3333 | 3.4231 | 3.4231 | -0.147 (-4.13%) | 31,327,377 |
| 22 May 2009 | CNY | 3.5256 | 3.6346 | 3.4551 | 3.5705 | 3.5705 | -0.006 (-0.18%) | 40,659,337 |
| 21 May 2009 | CNY | 3.4167 | 3.5962 | 3.4039 | 3.5769 | 3.5769 | +0.006 (+0.18%) | 80,823,896 |
| 20 May 2009 | CNY | 3.3077 | 3.6026 | 3.3013 | 3.5705 | 3.5705 | +0.295 (+9.00%) | 115,274,203 |
| 19 May 2009 | CNY | 3.2885 | 3.3462 | 3.2244 | 3.2756 | 3.2756 | -0.006 (-0.20%) | 25,907,534 |
