| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | CNY | 8.0714 | 8.1429 | 8.0143 | 8.0857 | 8.0857 | -0.021 (-0.26%) | 12,368,601 |
| 14 Jul 2009 | CNY | 8.0071 | 8.1429 | 7.9571 | 8.1071 | 8.1071 | +0.1 (+1.25%) | 14,979,626 |
| 13 Jul 2009 | CNY | 7.9357 | 8.0429 | 7.9357 | 8.0071 | 8.0071 | +0.136 (+1.72%) | 12,080,867 |
| 10 Jul 2009 | CNY | 8.0286 | 8.0643 | 7.8643 | 7.8714 | 7.8714 | -0.143 (-1.78%) | 10,673,447 |
| 9 Jul 2009 | CNY | 7.7429 | 8.1357 | 7.6714 | 8.0143 | 8.0143 | +0.271 (+3.51%) | 18,144,173 |
| 8 Jul 2009 | CNY | 7.6071 | 7.75 | 7.5714 | 7.7429 | 7.7429 | +0.121 (+1.59%) | 7,401,374 |
| 7 Jul 2009 | CNY | 7.5429 | 7.6714 | 7.5071 | 7.6214 | 7.6214 | +0.071 (+0.95%) | 7,347,529 |
| 6 Jul 2009 | CNY | 7.6286 | 7.6286 | 7.5071 | 7.55 | 7.55 | -0.093 (-1.22%) | 8,312,652 |
| 3 Jul 2009 | CNY | 7.6786 | 7.7357 | 7.6286 | 7.6429 | 7.6429 | -0.114 (-1.47%) | 10,419,292 |
| 2 Jul 2009 | CNY | 7.75 | 7.85 | 7.6429 | 7.7571 | 7.7571 | -0.064 (-0.82%) | 12,145,114 |
| 1 Jul 2009 | CNY | 7.7143 | 7.8857 | 7.5 | 7.8214 | 7.8214 | +0.071 (+0.92%) | 16,573,384 |
| 30 Jun 2009 | CNY | 7.9857 | 7.9857 | 7.7143 | 7.75 | 7.75 | -0.229 (-2.87%) | 8,080,077 |
| 29 Jun 2009 | CNY | 7.8929 | 8.0214 | 7.8571 | 7.9786 | 7.9786 | +0.086 (+1.09%) | 6,911,872 |
| 26 Jun 2009 | CNY | 7.9857 | 8.05 | 7.8357 | 7.8929 | 7.8929 | -0.093 (-1.16%) | 7,409,781 |
| 25 Jun 2009 | CNY | 8.2571 | 8.2714 | 7.9643 | 7.9857 | 7.9857 | -0.25 (-3.04%) | 10,320,931 |
| 24 Jun 2009 | CNY | 8.1643 | 8.2929 | 7.9714 | 8.2357 | 8.2357 | +0.043 (+0.52%) | 13,724,933 |
| 23 Jun 2009 | CNY | 8.0786 | 8.3143 | 8.0357 | 8.1929 | 8.1929 | +0.164 (+2.05%) | 19,553,132 |
| 22 Jun 2009 | CNY | 8.2286 | 8.2786 | 7.9357 | 8.0286 | 8.0286 | -0.021 (-0.27%) | 12,771,193 |
| 19 Jun 2009 | CNY | 8.1643 | 8.1643 | 7.9286 | 8.05 | 8.05 | +0.05 (+0.63%) | 10,078,007 |
| 18 Jun 2009 | CNY | 7.8571 | 8 | 7.8214 | 8 | 8 | +0.186 (+2.38%) | 8,777,661 |
| 17 Jun 2009 | CNY | 7.8571 | 7.9286 | 7.6429 | 7.8143 | 7.8143 | -0.036 (-0.45%) | 5,922,705 |
| 16 Jun 2009 | CNY | 7.6929 | 7.9 | 7.6429 | 7.85 | 7.85 | +0.071 (+0.92%) | 5,755,836 |
| 15 Jun 2009 | CNY | 7.6286 | 7.7786 | 7.5714 | 7.7786 | 7.7786 | +0.136 (+1.78%) | 4,694,146 |
| 12 Jun 2009 | CNY | 7.9143 | 7.9929 | 7.5714 | 7.6429 | 7.6429 | -0.314 (-3.95%) | 7,797,245 |
| 11 Jun 2009 | CNY | 7.9714 | 8.1286 | 7.8857 | 7.9571 | 7.9571 | -0.029 (-0.36%) | 6,832,774 |
| 10 Jun 2009 | CNY | 8.0714 | 8.0714 | 7.9071 | 7.9857 | 7.9857 | -0.129 (-1.58%) | 7,703,140 |
| 9 Jun 2009 | CNY | 7.8571 | 8.2071 | 7.7929 | 8.1143 | 8.1143 | +0.207 (+2.62%) | 13,201,183 |
| 8 Jun 2009 | CNY | 8.15 | 8.15 | 7.8286 | 7.9071 | 7.9071 | -0.293 (-3.57%) | 10,706,992 |
| 5 Jun 2009 | CNY | 8.1286 | 8.2143 | 7.9286 | 8.2 | 8.2 | +0.129 (+1.59%) | 13,289,735 |
| 4 Jun 2009 | CNY | 8.2 | 8.2071 | 7.8643 | 8.0714 | 8.0714 | -0.186 (-2.25%) | 12,505,796 |
