| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | CNY | 8.9384 | 8.9384 | 8.3008 | 8.5294 | 8.5294 | -0.433 (-4.83%) | 43,024,263 |
| 17 Aug 2009 | CNY | 8.3008 | 9.191 | 8.1985 | 8.9624 | 8.9624 | +0.565 (+6.73%) | 88,924,047 |
| 14 Aug 2009 | CNY | 8.2106 | 8.397 | 8.0602 | 8.397 | 8.397 | +0.764 (+10.01%) | 75,032,547 |
| 13 Aug 2009 | CNY | 8 | 8.0602 | 7.4587 | 7.6331 | 7.6331 | -0.397 (-4.94%) | 24,829,741 |
| 12 Aug 2009 | CNY | 7.8677 | 8.1805 | 7.8196 | 8.0301 | 8.0301 | +0.162 (+2.06%) | 33,986,082 |
| 11 Aug 2009 | CNY | 7.8857 | 8.0481 | 7.7775 | 7.8677 | 7.8677 | -0.042 (-0.53%) | 12,195,985 |
| 10 Aug 2009 | CNY | 7.7233 | 8 | 7.6391 | 7.9098 | 7.9098 | +0.331 (+4.36%) | 18,616,161 |
| 7 Aug 2009 | CNY | 7.6391 | 7.9038 | 7.3444 | 7.579 | 7.579 | -0.096 (-1.25%) | 15,320,200 |
| 6 Aug 2009 | CNY | 7.7895 | 7.8677 | 7.5309 | 7.6752 | 7.6752 | -0.204 (-2.60%) | 15,072,912 |
| 5 Aug 2009 | CNY | 8.006 | 8.1203 | 7.7113 | 7.8797 | 7.8797 | -0.186 (-2.31%) | 19,625,585 |
| 4 Aug 2009 | CNY | 8.2106 | 8.2406 | 7.8797 | 8.0662 | 8.0662 | -0.235 (-2.83%) | 28,119,420 |
| 3 Aug 2009 | CNY | 7.8677 | 8.3188 | 7.8196 | 8.3008 | 8.3008 | +0.517 (+6.65%) | 29,381,087 |
| 31 Jul 2009 | CNY | 7.5369 | 7.8196 | 7.4226 | 7.7835 | 7.7835 | +0.301 (+4.02%) | 18,503,469 |
| 30 Jul 2009 | CNY | 7.3624 | 7.5008 | 7.2481 | 7.4827 | 7.4827 | +0.192 (+2.64%) | 13,555,221 |
| 29 Jul 2009 | CNY | 7.8075 | 7.8797 | 7.1519 | 7.2903 | 7.2903 | -0.517 (-6.62%) | 21,910,944 |
| 28 Jul 2009 | CNY | 7.5549 | 7.8196 | 7.4827 | 7.8075 | 7.8075 | +0.277 (+3.67%) | 23,477,455 |
| 27 Jul 2009 | CNY | 7.4587 | 7.591 | 7.3985 | 7.5309 | 7.5309 | +0.12 (+1.62%) | 16,877,998 |
| 24 Jul 2009 | CNY | 7.5429 | 7.5489 | 7.2542 | 7.4106 | 7.4106 | -0.138 (-1.83%) | 25,659,785 |
| 23 Jul 2009 | CNY | 7.5549 | 7.6692 | 7.4587 | 7.5489 | 7.5489 | -0.06 (-0.79%) | 15,049,782 |
| 22 Jul 2009 | CNY | 7.4166 | 7.7775 | 7.3925 | 7.6091 | 7.6091 | +0.156 (+2.10%) | 20,621,070 |
| 21 Jul 2009 | CNY | 7.8196 | 7.8677 | 7.3985 | 7.4527 | 7.4527 | -0.325 (-4.18%) | 23,215,948 |
| 20 Jul 2009 | CNY | 7.7594 | 7.9399 | 7.6752 | 7.7775 | 7.7775 | +0.006 (+0.08%) | 21,095,616 |
| 17 Jul 2009 | CNY | 7.7294 | 7.8797 | 7.6451 | 7.7715 | 7.7715 | 0.0 (0.0%) | 21,878,417 |
| 16 Jul 2009 | CNY | 7.9158 | 8.1624 | 7.7594 | 7.7715 | 7.7715 | -0.223 (-2.78%) | 29,745,275 |
| 15 Jul 2009 | CNY | 7.5248 | 8.0903 | 7.4045 | 7.994 | 7.994 | +0.481 (+6.41%) | 46,548,586 |
| 14 Jul 2009 | CNY | 7.1579 | 7.8075 | 7.1098 | 7.5128 | 7.5128 | +0.379 (+5.31%) | 59,046,342 |
| 13 Jul 2009 | CNY | 7.0918 | 7.1339 | 6.8391 | 7.1339 | 7.1339 | +0.65 (+10.02%) | 48,003,407 |
| 10 Jul 2009 | CNY | 6.5444 | 6.7609 | 6.406 | 6.4842 | 6.4842 | +0.012 (+0.19%) | 20,527,931 |
| 9 Jul 2009 | CNY | 6.3399 | 6.5564 | 6.2496 | 6.4722 | 6.4722 | +0.138 (+2.18%) | 13,807,059 |
| 8 Jul 2009 | CNY | 6.0151 | 6.4241 | 6.0151 | 6.3339 | 6.3339 | +0.253 (+4.16%) | 20,343,552 |
