| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2009 | CNY | 8.44 | 8.64 | 8.4 | 8.55 | 8.55 | +0.13 (+1.54%) | 45,356,336 |
| 21 Jul 2009 | CNY | 8.71 | 8.71 | 8.37 | 8.42 | 8.42 | -0.33 (-3.77%) | 60,969,504 |
| 20 Jul 2009 | CNY | 7.99 | 8.75 | 7.9 | 8.75 | 8.75 | +0.79 (+9.92%) | 97,775,741 |
| 17 Jul 2009 | CNY | 8.02 | 8.09 | 7.77 | 7.96 | 7.96 | -0.04 (-0.50%) | 39,239,818 |
| 16 Jul 2009 | CNY | 8.16 | 8.18 | 7.98 | 8 | 8 | -0.14 (-1.72%) | 50,648,575 |
| 15 Jul 2009 | CNY | 8.15 | 8.24 | 7.94 | 8.14 | 8.14 | +0.12 (+1.50%) | 64,567,259 |
| 14 Jul 2009 | CNY | 7.92 | 8.08 | 7.79 | 8.02 | 8.02 | +0.07 (+0.88%) | 50,810,190 |
| 13 Jul 2009 | CNY | 8.22 | 8.38 | 7.94 | 7.95 | 7.95 | -0.27 (-3.28%) | 57,223,602 |
| 10 Jul 2009 | CNY | 8.17 | 8.35 | 8.02 | 8.22 | 8.22 | +0.02 (+0.24%) | 70,283,137 |
| 9 Jul 2009 | CNY | 7.84 | 8.29 | 7.81 | 8.2 | 8.2 | +0.42 (+5.40%) | 81,060,686 |
| 8 Jul 2009 | CNY | 7.55 | 8.04 | 7.51 | 7.78 | 7.78 | +0.23 (+3.05%) | 89,547,675 |
| 7 Jul 2009 | CNY | 7.38 | 7.76 | 7.24 | 7.55 | 7.55 | +0.12 (+1.62%) | 108,627,051 |
| 6 Jul 2009 | CNY | 6.96 | 7.45 | 6.92 | 7.43 | 7.43 | +0.45 (+6.45%) | 105,312,247 |
| 3 Jul 2009 | CNY | 7 | 7.1 | 6.86 | 6.98 | 6.98 | -0.06 (-0.85%) | 48,627,498 |
| 2 Jul 2009 | CNY | 7.01 | 7.2 | 6.99 | 7.04 | 7.04 | +0.05 (+0.72%) | 40,798,342 |
| 1 Jul 2009 | CNY | 7 | 7.11 | 6.93 | 6.99 | 6.99 | -0.03 (-0.43%) | 32,501,933 |
| 30 Jun 2009 | CNY | 7.12 | 7.15 | 6.95 | 7.02 | 7.02 | -0.1 (-1.40%) | 44,388,826 |
| 29 Jun 2009 | CNY | 6.84 | 7.19 | 6.79 | 7.12 | 7.12 | +0.3 (+4.40%) | 58,864,268 |
| 26 Jun 2009 | CNY | 6.97 | 6.99 | 6.75 | 6.82 | 6.82 | -0.12 (-1.73%) | 38,399,731 |
| 25 Jun 2009 | CNY | 7.11 | 7.24 | 6.92 | 6.94 | 6.94 | -0.2 (-2.80%) | 52,868,337 |
| 24 Jun 2009 | CNY | 6.95 | 7.35 | 6.92 | 7.14 | 7.14 | +0.29 (+4.23%) | 113,886,860 |
| 23 Jun 2009 | CNY | 6.58 | 6.89 | 6.52 | 6.85 | 6.85 | +0.16 (+2.39%) | 72,884,603 |
| 22 Jun 2009 | CNY | 6.78 | 6.94 | 6.63 | 6.69 | 6.69 | +0.02 (+0.30%) | 60,361,948 |
| 19 Jun 2009 | CNY | 6.5 | 6.75 | 6.5 | 6.67 | 6.67 | +0.17 (+2.62%) | 61,079,040 |
| 18 Jun 2009 | CNY | 6.33 | 6.65 | 6.3 | 6.5 | 6.5 | +0.18 (+2.85%) | 59,993,574 |
| 17 Jun 2009 | CNY | 6.3 | 6.36 | 6.22 | 6.32 | 6.32 | +0.01 (+0.16%) | 23,689,853 |
| 16 Jun 2009 | CNY | 6.3 | 6.37 | 6.25 | 6.31 | 6.31 | -0.04 (-0.63%) | 22,903,959 |
| 15 Jun 2009 | CNY | 6.32 | 6.38 | 6.25 | 6.35 | 6.35 | +0.02 (+0.32%) | 22,341,479 |
| 12 Jun 2009 | CNY | 6.59 | 6.59 | 6.23 | 6.33 | 6.33 | -0.28 (-4.24%) | 43,860,885 |
| 11 Jun 2009 | CNY | 6.75 | 6.81 | 6.57 | 6.61 | 6.61 | -0.27 (-3.92%) | 70,979,023 |
