| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 3.52 | 3.576 | 3.48 | 3.556 | 3.556 | +0.044 (+1.25%) | 10,194,607 |
| 22 Jul 2009 | CNY | 3.464 | 3.516 | 3.452 | 3.512 | 3.512 | +0.028 (+0.80%) | 10,431,120 |
| 21 Jul 2009 | CNY | 3.64 | 3.652 | 3.444 | 3.484 | 3.484 | -0.148 (-4.07%) | 14,820,380 |
| 20 Jul 2009 | CNY | 3.628 | 3.648 | 3.564 | 3.632 | 3.632 | -0.016 (-0.44%) | 17,704,377 |
| 17 Jul 2009 | CNY | 3.596 | 3.764 | 3.596 | 3.648 | 3.648 | +0.204 (+5.92%) | 32,939,110 |
| 16 Jul 2009 | CNY | 3.56 | 3.58 | 3.44 | 3.444 | 3.444 | -0.076 (-2.16%) | 13,802,302 |
| 15 Jul 2009 | CNY | 3.516 | 3.572 | 3.464 | 3.52 | 3.52 | +0.016 (+0.46%) | 14,613,830 |
| 14 Jul 2009 | CNY | 3.44 | 3.516 | 3.44 | 3.504 | 3.504 | +0.056 (+1.62%) | 13,971,185 |
| 13 Jul 2009 | CNY | 3.448 | 3.48 | 3.396 | 3.448 | 3.448 | -0.044 (-1.26%) | 10,927,677 |
| 10 Jul 2009 | CNY | 3.544 | 3.688 | 3.476 | 3.492 | 3.492 | -0.008 (-0.23%) | 20,613,230 |
| 9 Jul 2009 | CNY | 3.46 | 3.52 | 3.404 | 3.5 | 3.5 | +0.032 (+0.92%) | 16,575,087 |
| 8 Jul 2009 | CNY | 3.44 | 3.492 | 3.372 | 3.468 | 3.468 | -0.028 (-0.80%) | 16,564,300 |
| 7 Jul 2009 | CNY | 3.376 | 3.544 | 3.336 | 3.496 | 3.496 | +0.036 (+1.04%) | 39,993,682 |
| 6 Jul 2009 | CNY | 3.168 | 3.46 | 3.168 | 3.46 | 3.46 | +0.316 (+10.05%) | 43,724,130 |
| 3 Jul 2009 | CNY | 3.164 | 3.192 | 3.116 | 3.144 | 3.144 | -0.056 (-1.75%) | 13,663,012 |
| 2 Jul 2009 | CNY | 3.264 | 3.292 | 3.196 | 3.2 | 3.2 | +0.028 (+0.88%) | 11,078,327 |
| 1 Jul 2009 | CNY | 3.164 | 3.196 | 3.136 | 3.172 | 3.172 | +0.008 (+0.25%) | 8,966,607 |
| 30 Jun 2009 | CNY | 3.244 | 3.264 | 3.124 | 3.164 | 3.164 | -0.104 (-3.18%) | 14,356,102 |
| 29 Jun 2009 | CNY | 3.092 | 3.28 | 3.056 | 3.268 | 3.268 | +0.212 (+6.94%) | 25,505,097 |
| 26 Jun 2009 | CNY | 2.992 | 3.08 | 2.952 | 3.056 | 3.056 | +0.052 (+1.73%) | 11,756,200 |
| 25 Jun 2009 | CNY | 3.032 | 3.076 | 2.964 | 3.004 | 3.004 | -0.008 (-0.27%) | 13,482,300 |
| 24 Jun 2009 | CNY | 2.924 | 3.016 | 2.92 | 3.012 | 3.012 | +0.104 (+3.58%) | 11,472,602 |
| 23 Jun 2009 | CNY | 2.932 | 2.944 | 2.876 | 2.908 | 2.908 | -0.036 (-1.22%) | 5,281,320 |
| 22 Jun 2009 | CNY | 2.968 | 2.988 | 2.932 | 2.944 | 2.944 | 0.0 (0.0%) | 8,025,147 |
| 19 Jun 2009 | CNY | 2.936 | 2.96 | 2.916 | 2.944 | 2.944 | +0.008 (+0.27%) | 6,224,910 |
| 18 Jun 2009 | CNY | 2.968 | 2.98 | 2.9 | 2.936 | 2.936 | -0.028 (-0.94%) | 6,216,930 |
| 17 Jun 2009 | CNY | 2.876 | 2.992 | 2.86 | 2.964 | 2.964 | +0.084 (+2.92%) | 7,922,605 |
| 16 Jun 2009 | CNY | 2.868 | 2.896 | 2.832 | 2.88 | 2.88 | 0.0 (0.0%) | 4,793,120 |
| 15 Jun 2009 | CNY | 2.84 | 2.884 | 2.812 | 2.88 | 2.88 | +0.056 (+1.98%) | 4,744,047 |
| 12 Jun 2009 | CNY | 2.916 | 2.936 | 2.8 | 2.824 | 2.824 | -0.1 (-3.42%) | 6,443,537 |
