| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | CNY | 4.9308 | 5.3077 | 4.8539 | 5.2539 | 5.2539 | +0.315 (+6.39%) | 18,467,650 |
| 19 Aug 2009 | CNY | 5.2231 | 5.2846 | 4.8462 | 4.9385 | 4.9385 | -0.292 (-5.59%) | 11,707,289 |
| 18 Aug 2009 | CNY | 5.0615 | 5.2692 | 4.9231 | 5.2308 | 5.2308 | +0.192 (+3.82%) | 12,883,696 |
| 17 Aug 2009 | CNY | 5.2308 | 5.4077 | 5 | 5.0385 | 5.0385 | -0.354 (-6.56%) | 15,751,502 |
| 14 Aug 2009 | CNY | 6 | 6.0385 | 5.3923 | 5.3923 | 5.3923 | -0.6 (-10.01%) | 26,318,615 |
| 13 Aug 2009 | CNY | 5.9077 | 6.1923 | 5.8231 | 5.9923 | 5.9923 | +0.077 (+1.30%) | 15,386,270 |
| 12 Aug 2009 | CNY | 6.4308 | 6.4308 | 5.9077 | 5.9154 | 5.9154 | -0.546 (-8.45%) | 16,537,428 |
| 11 Aug 2009 | CNY | 6.2692 | 6.4615 | 6.1769 | 6.4615 | 6.4615 | +0.231 (+3.70%) | 12,254,586 |
| 10 Aug 2009 | CNY | 6.4615 | 6.5231 | 6 | 6.2308 | 6.2308 | -0.162 (-2.53%) | 12,818,465 |
| 7 Aug 2009 | CNY | 6.6539 | 6.8154 | 6.3077 | 6.3923 | 6.3923 | -0.339 (-5.03%) | 18,829,830 |
| 6 Aug 2009 | CNY | 6.3846 | 6.9231 | 6.3154 | 6.7308 | 6.7308 | +0.285 (+4.42%) | 23,015,153 |
| 5 Aug 2009 | CNY | 6.6154 | 6.8077 | 6.2308 | 6.4462 | 6.4462 | -0.177 (-2.67%) | 19,840,147 |
| 4 Aug 2009 | CNY | 6.7308 | 6.9923 | 6.6077 | 6.6231 | 6.6231 | -0.162 (-2.38%) | 23,306,500 |
| 3 Aug 2009 | CNY | 6.3846 | 6.9077 | 6.3077 | 6.7846 | 6.7846 | +0.361 (+5.63%) | 27,346,372 |
| 31 Jul 2009 | CNY | 6.0692 | 6.6154 | 5.9 | 6.4231 | 6.4231 | +0.392 (+6.50%) | 39,163,768 |
| 30 Jul 2009 | CNY | 5.6462 | 6.0308 | 5.6154 | 6.0308 | 6.0308 | +0.546 (+9.96%) | 54,066,547 |
| 29 Jul 2009 | CNY | 5.7154 | 6.0385 | 5.1539 | 5.4846 | 5.4846 | -0.238 (-4.17%) | 28,792,721 |
| 28 Jul 2009 | CNY | 5.5769 | 5.7385 | 5.4615 | 5.7231 | 5.7231 | +0.123 (+2.20%) | 17,480,353 |
| 27 Jul 2009 | CNY | 5.7 | 5.8462 | 5.5385 | 5.6 | 5.6 | -0.069 (-1.22%) | 24,192,386 |
| 24 Jul 2009 | CNY | 5.5154 | 5.9462 | 5.4385 | 5.6692 | 5.6692 | +0.169 (+3.08%) | 28,146,760 |
| 23 Jul 2009 | CNY | 5.5615 | 5.6154 | 5.4231 | 5.5 | 5.5 | -0.038 (-0.70%) | 18,899,119 |
| 22 Jul 2009 | CNY | 5.4846 | 5.5923 | 5.4462 | 5.5385 | 5.5385 | +0.123 (+2.27%) | 19,537,111 |
| 21 Jul 2009 | CNY | 5.7769 | 5.9 | 5.3923 | 5.4154 | 5.4154 | -0.377 (-6.51%) | 26,528,017 |
| 20 Jul 2009 | CNY | 5.8692 | 6 | 5.6846 | 5.7923 | 5.7923 | -0.031 (-0.53%) | 23,812,954 |
| 17 Jul 2009 | CNY | 5.9231 | 6.0539 | 5.7692 | 5.8231 | 5.8231 | -0.092 (-1.56%) | 20,374,299 |
| 16 Jul 2009 | CNY | 5.5308 | 6.0539 | 5.5 | 5.9154 | 5.9154 | +0.415 (+7.55%) | 36,997,902 |
| 15 Jul 2009 | CNY | 5.2923 | 5.5385 | 5.2692 | 5.5 | 5.5 | +0.154 (+2.88%) | 27,390,513 |
| 14 Jul 2009 | CNY | 5.1308 | 5.5385 | 5.1308 | 5.3462 | 5.3462 | +0.215 (+4.20%) | 23,755,777 |
| 13 Jul 2009 | CNY | 5.0385 | 5.2692 | 5 | 5.1308 | 5.1308 | +0.031 (+0.60%) | 22,740,560 |
| 10 Jul 2009 | CNY | 5.0769 | 5.3769 | 4.9615 | 5.1 | 5.1 | +0.008 (+0.15%) | 28,905,358 |
