| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2009 | CNY | 5.454 | 5.5322 | 5.3051 | 5.5136 | 5.5136 | +0.06 (+1.09%) | 14,438,929 |
| 27 Jul 2009 | CNY | 5.2753 | 5.4615 | 5.2567 | 5.454 | 5.454 | +0.179 (+3.39%) | 11,657,182 |
| 24 Jul 2009 | CNY | 5.3647 | 5.4726 | 5.1599 | 5.2753 | 5.2753 | -0.134 (-2.48%) | 11,745,659 |
| 23 Jul 2009 | CNY | 5.5061 | 5.5061 | 5.3535 | 5.4093 | 5.4093 | -0.093 (-1.69%) | 10,040,093 |
| 22 Jul 2009 | CNY | 5.4354 | 5.5769 | 5.4168 | 5.5024 | 5.5024 | +0.037 (+0.68%) | 8,566,797 |
| 21 Jul 2009 | CNY | 5.5471 | 5.6885 | 5.3982 | 5.4652 | 5.4652 | -0.082 (-1.48%) | 13,253,598 |
| 20 Jul 2009 | CNY | 5.5396 | 5.7556 | 5.495 | 5.5471 | 5.5471 | +0.041 (+0.74%) | 12,492,067 |
| 17 Jul 2009 | CNY | 5.5769 | 5.6513 | 5.4093 | 5.5061 | 5.5061 | -0.093 (-1.66%) | 13,491,138 |
| 16 Jul 2009 | CNY | 5.6215 | 5.8226 | 5.5471 | 5.5992 | 5.5992 | -0.056 (-0.99%) | 17,595,808 |
| 15 Jul 2009 | CNY | 5.6774 | 5.8449 | 5.6029 | 5.655 | 5.655 | -0.089 (-1.56%) | 24,252,364 |
| 14 Jul 2009 | CNY | 5.4317 | 5.8188 | 5.3609 | 5.7444 | 5.7444 | +0.287 (+5.25%) | 32,413,128 |
| 13 Jul 2009 | CNY | 5.1525 | 5.629 | 5.1487 | 5.4577 | 5.4577 | +0.261 (+5.01%) | 34,016,157 |
| 10 Jul 2009 | CNY | 5.0631 | 5.3349 | 5.0631 | 5.1971 | 5.1971 | +0.108 (+2.12%) | 23,680,945 |
| 9 Jul 2009 | CNY | 5.0222 | 5.1227 | 4.9328 | 5.0892 | 5.0892 | +0.071 (+1.41%) | 13,392,671 |
| 8 Jul 2009 | CNY | 4.9775 | 5.1227 | 4.877 | 5.0184 | 5.0184 | -0.004 (-0.08%) | 9,934,852 |
| 7 Jul 2009 | CNY | 4.9403 | 5.0817 | 4.8546 | 5.0222 | 5.0222 | +0.101 (+2.04%) | 13,623,974 |
| 6 Jul 2009 | CNY | 4.9514 | 4.9514 | 4.8286 | 4.9216 | 4.9216 | -0.007 (-0.15%) | 9,544,693 |
| 3 Jul 2009 | CNY | 4.8993 | 4.97 | 4.8472 | 4.9291 | 4.9291 | -0.007 (-0.15%) | 9,088,816 |
| 2 Jul 2009 | CNY | 4.9887 | 5.0482 | 4.877 | 4.9365 | 4.9365 | -0.086 (-1.71%) | 15,299,649 |
| 1 Jul 2009 | CNY | 5.0594 | 5.0594 | 4.8956 | 5.0222 | 5.0222 | -0.127 (-2.46%) | 20,326,339 |
| 30 Jun 2009 | CNY | 5.0929 | 5.4689 | 5.0259 | 5.1487 | 5.1487 | +0.115 (+2.29%) | 36,434,354 |
| 29 Jun 2009 | CNY | 5.119 | 5.1338 | 4.9291 | 5.0333 | 5.0333 | -0.041 (-0.81%) | 12,201,657 |
| 26 Jun 2009 | CNY | 4.8397 | 5.1376 | 4.8137 | 5.0743 | 5.0743 | +0.212 (+4.36%) | 15,667,371 |
| 25 Jun 2009 | CNY | 4.9589 | 4.9589 | 4.8323 | 4.8621 | 4.8621 | -0.041 (-0.83%) | 8,012,058 |
| 24 Jun 2009 | CNY | 4.9738 | 5.0519 | 4.8807 | 4.903 | 4.903 | -0.182 (-3.59%) | 14,847,638 |
| 23 Jun 2009 | CNY | 4.9812 | 5.2418 | 4.9589 | 5.0854 | 5.0854 | +0.145 (+2.94%) | 34,036,126 |
| 22 Jun 2009 | CNY | 4.7913 | 4.9961 | 4.7132 | 4.9403 | 4.9403 | +0.141 (+2.95%) | 14,150,114 |
| 19 Jun 2009 | CNY | 4.6164 | 4.9477 | 4.6015 | 4.7988 | 4.7988 | +0.097 (+2.06%) | 16,498,762 |
| 18 Jun 2009 | CNY | 4.7355 | 4.7616 | 4.6387 | 4.702 | 4.702 | -0.045 (-0.94%) | 7,982,457 |
| 17 Jun 2009 | CNY | 4.5345 | 4.9403 | 4.4265 | 4.7467 | 4.7467 | +0.216 (+4.77%) | 16,156,835 |
