| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | CNY | 8.89 | 9.03 | 8.61 | 8.79 | 8.79 | -0.1 (-1.12%) | 19,157,482 |
| 23 Jul 2009 | CNY | 8.72 | 8.93 | 8.64 | 8.89 | 8.89 | +0.18 (+2.07%) | 17,738,106 |
| 22 Jul 2009 | CNY | 8.64 | 8.8 | 8.61 | 8.71 | 8.71 | +0.05 (+0.58%) | 14,288,877 |
| 21 Jul 2009 | CNY | 9.02 | 9.06 | 8.62 | 8.66 | 8.66 | -0.33 (-3.67%) | 19,536,997 |
| 20 Jul 2009 | CNY | 8.79 | 9.09 | 8.79 | 8.99 | 8.99 | +0.2 (+2.28%) | 24,615,183 |
| 17 Jul 2009 | CNY | 8.86 | 8.88 | 8.66 | 8.79 | 8.79 | -0.04 (-0.45%) | 14,646,179 |
| 16 Jul 2009 | CNY | 8.91 | 9.03 | 8.81 | 8.83 | 8.83 | -0.07 (-0.79%) | 17,604,624 |
| 15 Jul 2009 | CNY | 8.95 | 8.99 | 8.83 | 8.9 | 8.9 | -0.02 (-0.22%) | 17,532,862 |
| 14 Jul 2009 | CNY | 8.63 | 8.95 | 8.62 | 8.92 | 8.92 | +0.33 (+3.84%) | 25,207,439 |
| 13 Jul 2009 | CNY | 8.61 | 8.68 | 8.51 | 8.59 | 8.59 | -0.02 (-0.23%) | 11,631,456 |
| 10 Jul 2009 | CNY | 8.71 | 8.8 | 8.6 | 8.61 | 8.61 | -0.12 (-1.37%) | 13,040,969 |
| 9 Jul 2009 | CNY | 8.65 | 8.75 | 8.5 | 8.73 | 8.73 | +0.08 (+0.92%) | 16,566,388 |
| 8 Jul 2009 | CNY | 8.8 | 8.8 | 8.45 | 8.65 | 8.65 | -0.16 (-1.82%) | 20,763,484 |
| 7 Jul 2009 | CNY | 8.82 | 8.98 | 8.75 | 8.81 | 8.81 | +0.04 (+0.46%) | 29,994,294 |
| 6 Jul 2009 | CNY | 8.64 | 8.98 | 8.64 | 8.77 | 8.77 | +0.17 (+1.98%) | 28,995,331 |
| 3 Jul 2009 | CNY | 8.28 | 8.75 | 8.28 | 8.6 | 8.6 | +0.33 (+3.99%) | 36,622,307 |
| 2 Jul 2009 | CNY | 8.25 | 8.32 | 8.18 | 8.27 | 8.27 | +0.08 (+0.98%) | 17,396,420 |
| 1 Jul 2009 | CNY | 8.11 | 8.26 | 8.05 | 8.19 | 8.19 | +0.08 (+0.99%) | 10,901,397 |
| 30 Jun 2009 | CNY | 8.34 | 8.34 | 8 | 8.11 | 8.11 | -0.17 (-2.05%) | 14,061,290 |
| 29 Jun 2009 | CNY | 8.15 | 8.3 | 8.08 | 8.28 | 8.28 | +0.14 (+1.72%) | 12,925,143 |
| 26 Jun 2009 | CNY | 8.26 | 8.3 | 8.08 | 8.14 | 8.14 | -0.1 (-1.21%) | 12,039,171 |
| 25 Jun 2009 | CNY | 8.29 | 8.49 | 8.21 | 8.24 | 8.24 | -0.08 (-0.96%) | 14,070,545 |
| 24 Jun 2009 | CNY | 8.3 | 8.48 | 8.2 | 8.32 | 8.32 | +0.02 (+0.24%) | 16,711,857 |
| 23 Jun 2009 | CNY | 8.18 | 8.41 | 8.1 | 8.3 | 8.3 | -0.05 (-0.60%) | 20,819,989 |
| 22 Jun 2009 | CNY | 8.07 | 8.59 | 8.07 | 8.35 | 8.35 | +0.3 (+3.73%) | 36,027,952 |
| 19 Jun 2009 | CNY | 7.82 | 8.18 | 7.75 | 8.05 | 8.05 | +0.24 (+3.07%) | 22,071,469 |
| 18 Jun 2009 | CNY | 7.88 | 7.88 | 7.72 | 7.81 | 7.81 | -0.08 (-1.01%) | 9,967,706 |
| 17 Jun 2009 | CNY | 7.78 | 7.93 | 7.7 | 7.89 | 7.89 | +0.12 (+1.54%) | 9,727,958 |
| 16 Jun 2009 | CNY | 7.64 | 7.89 | 7.6 | 7.77 | 7.77 | +0.13 (+1.70%) | 9,367,317 |
| 15 Jun 2009 | CNY | 7.65 | 7.72 | 7.52 | 7.64 | 7.64 | +0.01 (+0.13%) | 7,897,241 |
