| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 7.2 | 7.26 | 7.01 | 7.08 | 7.08 | -0.06 (-0.84%) | 131,495,840 |
| 15 Jul 2009 | CNY | 6.88 | 7.15 | 6.88 | 7.14 | 7.14 | +0.26 (+3.78%) | 230,149,924 |
| 14 Jul 2009 | CNY | 6.85 | 6.93 | 6.77 | 6.88 | 6.88 | +0.07 (+1.03%) | 122,200,265 |
| 13 Jul 2009 | CNY | 6.73 | 6.88 | 6.7 | 6.81 | 6.81 | +0.13 (+1.95%) | 149,327,798 |
| 10 Jul 2009 | CNY | 6.76 | 6.77 | 6.64 | 6.68 | 6.68 | -0.05 (-0.74%) | 104,835,383 |
| 9 Jul 2009 | CNY | 6.7 | 6.79 | 6.67 | 6.73 | 6.73 | +0.05 (+0.75%) | 119,060,489 |
| 8 Jul 2009 | CNY | 6.68 | 6.7 | 6.56 | 6.68 | 6.68 | -0.05 (-0.74%) | 127,885,084 |
| 7 Jul 2009 | CNY | 6.84 | 6.89 | 6.72 | 6.73 | 6.73 | -0.08 (-1.17%) | 131,705,452 |
| 6 Jul 2009 | CNY | 6.88 | 6.92 | 6.76 | 6.81 | 6.81 | -0.06 (-0.87%) | 149,939,010 |
| 3 Jul 2009 | CNY | 6.8 | 6.98 | 6.78 | 6.87 | 6.87 | +0.02 (+0.29%) | 128,341,881 |
| 2 Jul 2009 | CNY | 6.94 | 7 | 6.8 | 6.85 | 6.85 | -0.06 (-0.87%) | 123,453,916 |
| 1 Jul 2009 | CNY | 6.79 | 7.04 | 6.74 | 6.91 | 6.91 | +0.12 (+1.77%) | 138,153,220 |
| 30 Jun 2009 | CNY | 6.7 | 6.9 | 6.7 | 6.79 | 6.79 | +0.11 (+1.65%) | 167,503,326 |
| 29 Jun 2009 | CNY | 6.64 | 6.76 | 6.62 | 6.68 | 6.68 | +0.03 (+0.45%) | 115,324,818 |
| 26 Jun 2009 | CNY | 6.69 | 6.74 | 6.61 | 6.65 | 6.65 | -0.09 (-1.34%) | 130,029,937 |
| 25 Jun 2009 | CNY | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 0 |
| 24 Jun 2009 | CNY | 6.67 | 6.81 | 6.6 | 6.74 | 6.74 | +0.09 (+1.35%) | 121,097,035 |
| 23 Jun 2009 | CNY | 6.58 | 6.78 | 6.53 | 6.65 | 6.65 | -0.01 (-0.15%) | 149,360,202 |
| 22 Jun 2009 | CNY | 6.75 | 6.79 | 6.61 | 6.66 | 6.66 | -0.06 (-0.89%) | 180,791,644 |
| 19 Jun 2009 | CNY | 6.4 | 6.87 | 6.4 | 6.72 | 6.72 | +0.34 (+5.33%) | 372,484,599 |
| 18 Jun 2009 | CNY | 6.22 | 6.4 | 6.17 | 6.38 | 6.38 | +0.19 (+3.07%) | 220,783,230 |
| 17 Jun 2009 | CNY | 6.15 | 6.26 | 6.11 | 6.19 | 6.19 | +0.05 (+0.81%) | 114,639,519 |
| 16 Jun 2009 | CNY | 6.15 | 6.26 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 83,148,665 |
| 15 Jun 2009 | CNY | 6.05 | 6.23 | 6.04 | 6.19 | 6.19 | +0.12 (+1.98%) | 91,069,385 |
| 12 Jun 2009 | CNY | 6.2 | 6.25 | 6.01 | 6.07 | 6.07 | -0.13 (-2.10%) | 126,070,092 |
| 11 Jun 2009 | CNY | 6.35 | 6.36 | 6.18 | 6.2 | 6.2 | -0.15 (-2.36%) | 169,337,393 |
| 10 Jun 2009 | CNY | 6.16 | 6.44 | 6.13 | 6.35 | 6.35 | +0.23 (+3.76%) | 295,763,996 |
| 9 Jun 2009 | CNY | 6.05 | 6.13 | 5.97 | 6.12 | 6.12 | +0.07 (+1.16%) | 101,113,514 |
| 8 Jun 2009 | CNY | 6.04 | 6.14 | 5.97 | 6.05 | 6.05 | +0.01 (+0.17%) | 92,749,672 |
| 5 Jun 2009 | CNY | 6.22 | 6.22 | 6.02 | 6.04 | 6.04 | -0.15 (-2.42%) | 139,485,038 |
