| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 5.2 | 5.34 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,558,232 |
| 21 Jul 2009 | CNY | 5.4 | 5.43 | 5.16 | 5.2 | 5.2 | -0.2 (-3.70%) | 3,353,226 |
| 20 Jul 2009 | CNY | 5.44 | 5.52 | 5.38 | 5.4 | 5.4 | +0.03 (+0.56%) | 3,086,200 |
| 17 Jul 2009 | CNY | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 2,634,887 |
| 16 Jul 2009 | CNY | 5.41 | 5.45 | 5.28 | 5.29 | 5.29 | -0.18 (-3.29%) | 4,248,001 |
| 15 Jul 2009 | CNY | 5.64 | 5.67 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,968,702 |
| 14 Jul 2009 | CNY | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | +0.26 (+5.01%) | 2,086,190 |
| 10 Jul 2009 | CNY | 5.3 | 5.48 | 5.19 | 5.19 | 5.19 | -0.14 (-2.63%) | 5,843,214 |
| 9 Jul 2009 | CNY | 5.1 | 5.33 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 6,234,801 |
| 8 Jul 2009 | CNY | 5.04 | 5.12 | 4.98 | 5.08 | 5.08 | +0.04 (+0.79%) | 3,161,888 |
| 7 Jul 2009 | CNY | 4.97 | 5.14 | 4.92 | 5.04 | 5.04 | +0.11 (+2.23%) | 4,633,555 |
| 6 Jul 2009 | CNY | 4.86 | 4.97 | 4.81 | 4.93 | 4.93 | +0.08 (+1.65%) | 2,766,809 |
| 3 Jul 2009 | CNY | 4.85 | 4.87 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 2,676,047 |
| 2 Jul 2009 | CNY | 4.83 | 4.89 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,753,706 |
| 1 Jul 2009 | CNY | 4.82 | 4.89 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,265,071 |
| 30 Jun 2009 | CNY | 5 | 5.01 | 4.78 | 4.81 | 4.81 | -0.15 (-3.02%) | 2,748,231 |
| 29 Jun 2009 | CNY | 4.95 | 5.05 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,939,010 |
| 26 Jun 2009 | CNY | 4.97 | 5.08 | 4.91 | 4.97 | 4.97 | +0.01 (+0.20%) | 1,894,965 |
| 25 Jun 2009 | CNY | 5.07 | 5.09 | 4.9 | 4.96 | 4.96 | -0.13 (-2.55%) | 2,818,768 |
| 24 Jun 2009 | CNY | 5.17 | 5.2 | 5.02 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,982,574 |
| 23 Jun 2009 | CNY | 4.9 | 5.17 | 4.86 | 5.17 | 5.17 | +0.25 (+5.08%) | 6,563,933 |
| 22 Jun 2009 | CNY | 4.87 | 5.02 | 4.8 | 4.92 | 4.92 | +0.14 (+2.93%) | 4,471,323 |
| 19 Jun 2009 | CNY | 4.86 | 4.88 | 4.73 | 4.78 | 4.78 | -0.09 (-1.85%) | 3,361,953 |
| 18 Jun 2009 | CNY | 4.85 | 4.95 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 3,002,038 |
| 17 Jun 2009 | CNY | 4.91 | 4.99 | 4.76 | 4.88 | 4.88 | -0.07 (-1.41%) | 4,080,096 |
| 16 Jun 2009 | CNY | 5.05 | 5.2 | 4.9 | 4.95 | 4.95 | -0.16 (-3.13%) | 4,558,871 |
| 15 Jun 2009 | CNY | 5.04 | 5.17 | 5 | 5.11 | 5.11 | +0.07 (+1.39%) | 8,445,244 |
| 12 Jun 2009 | CNY | 4.79 | 5.04 | 4.77 | 5.04 | 5.04 | +0.24 (+5%) | 10,149,951 |
| 11 Jun 2009 | CNY | 4.91 | 4.97 | 4.79 | 4.8 | 4.8 | -0.1 (-2.04%) | 2,767,853 |
| 10 Jun 2009 | CNY | 4.82 | 5 | 4.76 | 4.9 | 4.9 | +0.11 (+2.30%) | 4,672,803 |
