| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | CNY | 6.1981 | 6.9171 | 6.1981 | 6.8352 | 6.8352 | +0.259 (+3.94%) | 32,836,960 |
| 18 Aug 2009 | CNY | 6.4529 | 6.6668 | 6.239 | 6.5758 | 6.5758 | +0.027 (+0.42%) | 22,525,812 |
| 17 Aug 2009 | CNY | 6.3255 | 6.644 | 6.2299 | 6.5485 | 6.5485 | +0.15 (+2.35%) | 27,009,628 |
| 14 Aug 2009 | CNY | 6.33 | 6.4893 | 6.2345 | 6.3983 | 6.3983 | +0.073 (+1.15%) | 15,847,562 |
| 13 Aug 2009 | CNY | 6.2527 | 6.371 | 6.189 | 6.3255 | 6.3255 | +0.073 (+1.16%) | 11,410,124 |
| 12 Aug 2009 | CNY | 6.6713 | 6.6713 | 6.2345 | 6.2527 | 6.2527 | -0.414 (-6.21%) | 13,628,895 |
| 11 Aug 2009 | CNY | 6.644 | 6.735 | 6.6031 | 6.6668 | 6.6668 | +0.05 (+0.76%) | 8,289,582 |
| 10 Aug 2009 | CNY | 6.553 | 6.7305 | 6.462 | 6.6167 | 6.6167 | +0.1 (+1.54%) | 14,482,082 |
| 7 Aug 2009 | CNY | 6.8943 | 6.999 | 6.4483 | 6.5166 | 6.5166 | -0.428 (-6.16%) | 25,236,727 |
| 6 Aug 2009 | CNY | 7.0172 | 7.1901 | 6.9171 | 6.9444 | 6.9444 | -0.164 (-2.30%) | 23,251,140 |
| 5 Aug 2009 | CNY | 7.049 | 7.2038 | 6.8261 | 7.1082 | 7.1082 | +0.018 (+0.26%) | 30,749,929 |
| 4 Aug 2009 | CNY | 7.3403 | 7.3994 | 7.0081 | 7.09 | 7.09 | -0.237 (-3.23%) | 36,514,663 |
| 3 Aug 2009 | CNY | 7.3767 | 7.5542 | 7.1492 | 7.3266 | 7.3266 | +0.014 (+0.19%) | 40,220,673 |
| 31 Jul 2009 | CNY | 7.363 | 7.4358 | 7.0809 | 7.313 | 7.313 | -0.05 (-0.68%) | 47,342,500 |
| 30 Jul 2009 | CNY | 6.8033 | 7.4404 | 6.7396 | 7.363 | 7.363 | +0.578 (+8.52%) | 62,491,261 |
| 29 Jul 2009 | CNY | 6.7487 | 7.1355 | 6.3118 | 6.7851 | 6.7851 | +0.005 (+0.07%) | 48,594,282 |
| 28 Jul 2009 | CNY | 6.8261 | 7.0536 | 6.6941 | 6.7805 | 6.7805 | +0.018 (+0.27%) | 50,464,317 |
| 27 Jul 2009 | CNY | 6.3983 | 6.8215 | 6.3801 | 6.7623 | 6.7623 | +0.359 (+5.61%) | 49,429,116 |
| 24 Jul 2009 | CNY | 6.4165 | 6.4802 | 6.189 | 6.4028 | 6.4028 | -0.036 (-0.57%) | 28,508,667 |
| 23 Jul 2009 | CNY | 6.1434 | 6.4848 | 6.0979 | 6.4392 | 6.4392 | +0.319 (+5.20%) | 37,084,373 |
| 22 Jul 2009 | CNY | 6.0069 | 6.1662 | 6.0069 | 6.1207 | 6.1207 | +0.114 (+1.89%) | 14,481,829 |
| 21 Jul 2009 | CNY | 6.2572 | 6.2572 | 6.0069 | 6.0069 | 6.0069 | -0.25 (-4.00%) | 21,779,709 |
| 20 Jul 2009 | CNY | 6.239 | 6.3437 | 6.1753 | 6.2572 | 6.2572 | +0.023 (+0.36%) | 19,160,551 |
| 17 Jul 2009 | CNY | 6.2891 | 6.4392 | 6.1708 | 6.2345 | 6.2345 | -0.123 (-1.93%) | 18,094,344 |
| 16 Jul 2009 | CNY | 6.4483 | 6.462 | 6.3255 | 6.3573 | 6.3573 | -0.059 (-0.92%) | 21,032,692 |
| 15 Jul 2009 | CNY | 6.3619 | 6.4757 | 6.2436 | 6.4165 | 6.4165 | +0.073 (+1.15%) | 28,046,358 |
| 14 Jul 2009 | CNY | 6.3255 | 6.4165 | 6.2754 | 6.3437 | 6.3437 | 0.0 (0.0%) | 18,580,210 |
| 13 Jul 2009 | CNY | 6.2208 | 6.5303 | 6.2208 | 6.3437 | 6.3437 | +0.168 (+2.73%) | 34,430,741 |
| 10 Jul 2009 | CNY | 6.2208 | 6.2754 | 6.1116 | 6.1753 | 6.1753 | -0.045 (-0.73%) | 17,154,743 |
| 9 Jul 2009 | CNY | 6.1207 | 6.3528 | 6.0115 | 6.2208 | 6.2208 | +0.1 (+1.64%) | 33,938,279 |
