| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | CNY | 5.8 | 6.0067 | 5.6733 | 6 | 6 | +0.147 (+2.51%) | 9,067,162 |
| 17 Aug 2009 | CNY | 6.4 | 6.4667 | 5.8533 | 5.8533 | 5.8533 | -0.647 (-9.95%) | 13,097,430 |
| 14 Aug 2009 | CNY | 6.5467 | 6.6333 | 6.26 | 6.5 | 6.5 | -0.04 (-0.61%) | 12,830,679 |
| 13 Aug 2009 | CNY | 6.4067 | 6.72 | 6.28 | 6.54 | 6.54 | +0.1 (+1.55%) | 17,327,863 |
| 12 Aug 2009 | CNY | 6.5333 | 6.68 | 6.1733 | 6.44 | 6.44 | -0.12 (-1.83%) | 18,951,739 |
| 11 Aug 2009 | CNY | 6.7333 | 6.8133 | 6.46 | 6.56 | 6.56 | -0.127 (-1.89%) | 13,847,674 |
| 10 Aug 2009 | CNY | 6.6 | 6.8267 | 6.56 | 6.6867 | 6.6867 | +0.227 (+3.51%) | 23,624,629 |
| 7 Aug 2009 | CNY | 6.7667 | 6.92 | 6.34 | 6.46 | 6.46 | -0.407 (-5.92%) | 18,766,098 |
| 6 Aug 2009 | CNY | 7.1 | 7.16 | 6.64 | 6.8667 | 6.8667 | -0.34 (-4.72%) | 24,418,939 |
| 5 Aug 2009 | CNY | 7.36 | 7.3867 | 7.0333 | 7.2067 | 7.2067 | -0.313 (-4.17%) | 28,881,223 |
| 4 Aug 2009 | CNY | 7.3133 | 7.8 | 7.0333 | 7.52 | 7.52 | +0.26 (+3.58%) | 38,562,940 |
| 3 Aug 2009 | CNY | 6.6133 | 7.26 | 6.6067 | 7.26 | 7.26 | +0.66 (+10%) | 35,398,966 |
| 31 Jul 2009 | CNY | 6.1867 | 6.74 | 6.1333 | 6.6 | 6.6 | +0.467 (+7.61%) | 47,246,874 |
| 30 Jul 2009 | CNY | 6.14 | 6.2933 | 5.9533 | 6.1333 | 6.1333 | +0.093 (+1.54%) | 46,671,754 |
| 29 Jul 2009 | CNY | 5.94 | 6.34 | 5.88 | 6.04 | 6.04 | +0.107 (+1.80%) | 52,930,146 |
| 28 Jul 2009 | CNY | 5.92 | 6.1667 | 5.7733 | 5.9333 | 5.9333 | +0.013 (+0.22%) | 25,863,895 |
| 27 Jul 2009 | CNY | 5.5533 | 6.02 | 5.5533 | 5.92 | 5.92 | +0.387 (+6.99%) | 30,063,310 |
| 24 Jul 2009 | CNY | 5.66 | 5.6867 | 5.3667 | 5.5333 | 5.5333 | -0.133 (-2.35%) | 22,035,583 |
| 23 Jul 2009 | CNY | 5.3667 | 5.7733 | 5.3 | 5.6667 | 5.6667 | +0.413 (+7.87%) | 37,764,348 |
| 22 Jul 2009 | CNY | 5.0267 | 5.2933 | 5.02 | 5.2533 | 5.2533 | +0.213 (+4.23%) | 21,553,596 |
| 21 Jul 2009 | CNY | 5.3333 | 5.36 | 5.0333 | 5.04 | 5.04 | -0.287 (-5.38%) | 23,600,245 |
| 20 Jul 2009 | CNY | 5.3733 | 5.42 | 5.26 | 5.3267 | 5.3267 | +0.08 (+1.52%) | 28,893,630 |
| 17 Jul 2009 | CNY | 5.1733 | 5.2667 | 5.0867 | 5.2467 | 5.2467 | +0.073 (+1.42%) | 22,045,155 |
| 16 Jul 2009 | CNY | 5.0333 | 5.2667 | 5.0067 | 5.1733 | 5.1733 | +0.113 (+2.24%) | 23,087,295 |
| 15 Jul 2009 | CNY | 5.1467 | 5.1533 | 5 | 5.06 | 5.06 | -0.007 (-0.13%) | 26,251,905 |
| 14 Jul 2009 | CNY | 4.9533 | 5.1067 | 4.9067 | 5.0667 | 5.0667 | +0.147 (+2.98%) | 20,611,810 |
| 13 Jul 2009 | CNY | 4.9267 | 5.0333 | 4.8933 | 4.92 | 4.92 | -0.013 (-0.27%) | 14,562,855 |
| 10 Jul 2009 | CNY | 4.8933 | 5.02 | 4.8533 | 4.9333 | 4.9333 | +0.007 (+0.13%) | 19,033,377 |
| 9 Jul 2009 | CNY | 4.82 | 4.9333 | 4.8133 | 4.9267 | 4.9267 | +0.107 (+2.21%) | 24,926,250 |
| 8 Jul 2009 | CNY | 4.7467 | 4.8267 | 4.6733 | 4.82 | 4.82 | +0.047 (+0.98%) | 12,098,758 |
