| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | CNY | 5.6769 | 5.8154 | 5.5769 | 5.7462 | 5.7462 | +0.062 (+1.08%) | 6,569,253 |
| 6 Jul 2009 | CNY | 5.7 | 5.7231 | 5.6 | 5.6846 | 5.6846 | -0.031 (-0.54%) | 5,224,086 |
| 3 Jul 2009 | CNY | 5.6769 | 5.7308 | 5.5769 | 5.7154 | 5.7154 | -0.023 (-0.40%) | 6,798,928 |
| 2 Jul 2009 | CNY | 5.7692 | 5.8231 | 5.6308 | 5.7385 | 5.7385 | -0.015 (-0.27%) | 7,800,202 |
| 1 Jul 2009 | CNY | 5.5769 | 5.8 | 5.5692 | 5.7539 | 5.7539 | +0.115 (+2.05%) | 9,368,626 |
| 30 Jun 2009 | CNY | 5.6 | 5.7846 | 5.5308 | 5.6385 | 5.6385 | +0.038 (+0.69%) | 9,633,094 |
| 29 Jun 2009 | CNY | 5.4308 | 5.6692 | 5.4154 | 5.6 | 5.6 | +0.192 (+3.56%) | 7,830,387 |
| 25 Jun 2009 | CNY | 5.5154 | 5.5154 | 5.3846 | 5.4077 | 5.4077 | -0.092 (-1.68%) | 5,292,735 |
| 24 Jun 2009 | CNY | 5.5308 | 5.5308 | 5.4154 | 5.5 | 5.5 | 0.0 (0.0%) | 4,096,950 |
| 23 Jun 2009 | CNY | 5.3462 | 5.5385 | 5.3154 | 5.5 | 5.5 | +0.077 (+1.42%) | 5,879,278 |
| 22 Jun 2009 | CNY | 5.5769 | 5.6154 | 5.4154 | 5.4231 | 5.4231 | -0.131 (-2.36%) | 5,875,454 |
| 19 Jun 2009 | CNY | 5.4308 | 5.6 | 5.4 | 5.5539 | 5.5539 | +0.108 (+1.98%) | 12,144,590 |
| 18 Jun 2009 | CNY | 5.4077 | 5.4539 | 5.3462 | 5.4462 | 5.4462 | +0.054 (+1.00%) | 6,446,391 |
| 17 Jun 2009 | CNY | 5.2539 | 5.4 | 5.2308 | 5.3923 | 5.3923 | +0.123 (+2.34%) | 5,312,121 |
| 16 Jun 2009 | CNY | 5.2923 | 5.3462 | 5.2231 | 5.2692 | 5.2692 | -0.023 (-0.44%) | 3,097,278 |
| 15 Jun 2009 | CNY | 5.2077 | 5.3 | 5.1769 | 5.2923 | 5.2923 | +0.077 (+1.47%) | 3,641,228 |
| 12 Jun 2009 | CNY | 5.3077 | 5.3308 | 5.1308 | 5.2154 | 5.2154 | -0.085 (-1.60%) | 6,318,414 |
| 11 Jun 2009 | CNY | 5.4385 | 5.5 | 5.2462 | 5.3 | 5.3 | -0.162 (-2.96%) | 7,063,150 |
| 10 Jun 2009 | CNY | 5.3692 | 5.4923 | 5.3077 | 5.4615 | 5.4615 | +0.092 (+1.72%) | 8,536,336 |
| 9 Jun 2009 | CNY | 5.2154 | 5.3769 | 5.1923 | 5.3692 | 5.3692 | +0.169 (+3.25%) | 7,980,443 |
| 8 Jun 2009 | CNY | 5.1462 | 5.2692 | 5.1077 | 5.2 | 5.2 | +0.054 (+1.05%) | 3,891,130 |
| 5 Jun 2009 | CNY | 5.2077 | 5.2231 | 5.1308 | 5.1462 | 5.1462 | -0.069 (-1.33%) | 4,888,162 |
| 4 Jun 2009 | CNY | 5.3462 | 5.3846 | 5.1385 | 5.2154 | 5.2154 | -0.146 (-2.72%) | 7,831,179 |
| 3 Jun 2009 | CNY | 5.4539 | 5.5154 | 5.3462 | 5.3615 | 5.3615 | +0.008 (+0.14%) | 6,373,932 |
| 2 Jun 2009 | CNY | 5.4539 | 5.5077 | 5.3154 | 5.3539 | 5.3539 | -0.046 (-0.85%) | 7,486,263 |
| 1 Jun 2009 | CNY | 5.3154 | 5.4846 | 5.2539 | 5.4 | 5.4 | +0.085 (+1.59%) | 9,255,829 |
| 27 May 2009 | CNY | 5.1923 | 5.4077 | 5.1539 | 5.3154 | 5.3154 | +0.061 (+1.17%) | 8,337,036 |
| 26 May 2009 | CNY | 4.9692 | 5.4615 | 4.9308 | 5.2539 | 5.2539 | +0.292 (+5.89%) | 8,314,975 |
| 25 May 2009 | CNY | 4.8769 | 4.9846 | 4.8154 | 4.9615 | 4.9615 | -0.046 (-0.92%) | 3,252,204 |
| 22 May 2009 | CNY | 5 | 5.0615 | 4.9462 | 5.0077 | 5.0077 | +0.008 (+0.15%) | 3,432,136 |
