| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | CNY | 5.53 | 5.7 | 5.47 | 5.61 | 5.61 | +0.02 (+0.36%) | 19,811,894 |
| 7 Jul 2009 | CNY | 5.67 | 5.85 | 5.51 | 5.59 | 5.59 | -0.1 (-1.76%) | 38,347,498 |
| 6 Jul 2009 | CNY | 5.3 | 5.79 | 5.27 | 5.69 | 5.69 | +0.39 (+7.36%) | 45,691,799 |
| 3 Jul 2009 | CNY | 5.28 | 5.37 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 12,349,818 |
| 2 Jul 2009 | CNY | 5.34 | 5.41 | 5.25 | 5.32 | 5.32 | 0.0 (0.0%) | 12,126,837 |
| 1 Jul 2009 | CNY | 5.21 | 5.34 | 5.2 | 5.32 | 5.32 | +0.06 (+1.14%) | 10,864,839 |
| 30 Jun 2009 | CNY | 5.41 | 5.41 | 5.2 | 5.26 | 5.26 | -0.15 (-2.77%) | 12,696,096 |
| 29 Jun 2009 | CNY | 5.4 | 5.44 | 5.28 | 5.41 | 5.41 | +0.01 (+0.19%) | 16,140,899 |
| 26 Jun 2009 | CNY | 5.45 | 5.54 | 5.33 | 5.4 | 5.4 | -0.1 (-1.82%) | 19,589,668 |
| 25 Jun 2009 | CNY | 5.47 | 5.55 | 5.33 | 5.5 | 5.5 | +0.04 (+0.73%) | 25,384,364 |
| 24 Jun 2009 | CNY | 5.38 | 5.7 | 5.35 | 5.46 | 5.46 | +0.06 (+1.11%) | 42,939,390 |
| 23 Jun 2009 | CNY | 5.18 | 5.47 | 5.13 | 5.4 | 5.4 | +0.16 (+3.05%) | 44,000,680 |
| 22 Jun 2009 | CNY | 5.22 | 5.38 | 5.18 | 5.24 | 5.24 | +0.06 (+1.16%) | 28,528,586 |
| 19 Jun 2009 | CNY | 5.15 | 5.19 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 9,646,117 |
| 18 Jun 2009 | CNY | 5.14 | 5.16 | 5.09 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,355,206 |
| 17 Jun 2009 | CNY | 5.1 | 5.16 | 5.02 | 5.14 | 5.14 | +0.04 (+0.78%) | 7,968,138 |
| 16 Jun 2009 | CNY | 5.02 | 5.24 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 13,710,279 |
| 15 Jun 2009 | CNY | 5 | 5.08 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,869,491 |
| 12 Jun 2009 | CNY | 5.12 | 5.14 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 8,221,617 |
| 11 Jun 2009 | CNY | 5.2 | 5.24 | 5.11 | 5.12 | 5.12 | -0.08 (-1.54%) | 8,645,367 |
| 10 Jun 2009 | CNY | 5.15 | 5.21 | 5.1 | 5.2 | 5.2 | +0.08 (+1.56%) | 11,024,207 |
| 9 Jun 2009 | CNY | 5.17 | 5.21 | 5.02 | 5.12 | 5.12 | -0.04 (-0.78%) | 11,836,193 |
| 8 Jun 2009 | CNY | 5.18 | 5.23 | 5.1 | 5.16 | 5.16 | -0.03 (-0.58%) | 8,347,039 |
| 5 Jun 2009 | CNY | 5.32 | 5.4 | 5.18 | 5.19 | 5.19 | -0.13 (-2.44%) | 15,498,462 |
| 4 Jun 2009 | CNY | 5.2 | 5.44 | 5.11 | 5.32 | 5.32 | +0.11 (+2.11%) | 28,417,758 |
| 3 Jun 2009 | CNY | 5.14 | 5.27 | 5.09 | 5.21 | 5.21 | +0.09 (+1.76%) | 13,533,269 |
| 2 Jun 2009 | CNY | 5.17 | 5.21 | 5.1 | 5.12 | 5.12 | +0.09 (+1.79%) | 14,594,597 |
| 1 Jun 2009 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
| 27 May 2009 | CNY | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,869,063 |
| 26 May 2009 | CNY | 5.08 | 5.11 | 4.97 | 4.99 | 4.99 | -0.09 (-1.77%) | 9,482,250 |
