| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | CNY | 6.8864 | 6.9864 | 6.5091 | 6.6182 | 6.6182 | -0.236 (-3.45%) | 17,304,465 |
| 18 Aug 2009 | CNY | 7.1409 | 7.2636 | 6.7091 | 6.8546 | 6.8546 | -0.282 (-3.95%) | 22,424,914 |
| 17 Aug 2009 | CNY | 7.3591 | 7.5682 | 7.0909 | 7.1364 | 7.1364 | -0.318 (-4.27%) | 14,728,230 |
| 14 Aug 2009 | CNY | 7.7727 | 7.9318 | 7.3727 | 7.4546 | 7.4546 | -0.318 (-4.09%) | 18,629,109 |
| 13 Aug 2009 | CNY | 8.0091 | 8.0682 | 7.6227 | 7.7727 | 7.7727 | -0.241 (-3.01%) | 17,811,459 |
| 12 Aug 2009 | CNY | 8.0455 | 8.4546 | 7.9091 | 8.0136 | 8.0136 | -0.086 (-1.07%) | 43,067,527 |
| 11 Aug 2009 | CNY | 8.1864 | 8.2273 | 7.9136 | 8.1 | 8.1 | -0.036 (-0.45%) | 16,358,812 |
| 10 Aug 2009 | CNY | 8.2182 | 8.2955 | 8.0455 | 8.1364 | 8.1364 | +0.027 (+0.34%) | 32,189,599 |
| 7 Aug 2009 | CNY | 7.8182 | 8.4091 | 7.7727 | 8.1091 | 8.1091 | +0.291 (+3.72%) | 41,301,889 |
| 6 Aug 2009 | CNY | 7.8455 | 8.0455 | 7.6364 | 7.8182 | 7.8182 | -0.068 (-0.86%) | 19,060,036 |
| 5 Aug 2009 | CNY | 7.9773 | 8.0682 | 7.7409 | 7.8864 | 7.8864 | -0.114 (-1.42%) | 26,812,761 |
| 4 Aug 2009 | CNY | 7.7955 | 8.0909 | 7.5455 | 8 | 8 | +0.214 (+2.74%) | 29,077,765 |
| 3 Aug 2009 | CNY | 7.8455 | 7.8636 | 7.6818 | 7.7864 | 7.7864 | +0.059 (+0.76%) | 19,752,664 |
| 31 Jul 2009 | CNY | 7.5455 | 7.8773 | 7.4909 | 7.7273 | 7.7273 | +0.291 (+3.91%) | 31,542,240 |
| 30 Jul 2009 | CNY | 7.3455 | 7.5182 | 7.1409 | 7.4364 | 7.4364 | +0.073 (+0.99%) | 20,381,972 |
| 29 Jul 2009 | CNY | 7.9864 | 7.9864 | 7.2182 | 7.3636 | 7.3636 | -0.627 (-7.85%) | 34,081,264 |
| 28 Jul 2009 | CNY | 8.1591 | 8.1591 | 7.8864 | 7.9909 | 7.9909 | -0.15 (-1.84%) | 24,171,109 |
| 27 Jul 2009 | CNY | 8.0409 | 8.2909 | 7.9818 | 8.1409 | 8.1409 | +0.209 (+2.64%) | 35,851,120 |
| 24 Jul 2009 | CNY | 8.2818 | 8.2818 | 7.8364 | 7.9318 | 7.9318 | -0.236 (-2.89%) | 27,399,655 |
| 23 Jul 2009 | CNY | 8.4045 | 8.4273 | 7.9909 | 8.1682 | 8.1682 | -0.123 (-1.48%) | 44,662,085 |
| 22 Jul 2009 | CNY | 7.9182 | 8.5409 | 7.8364 | 8.2909 | 8.2909 | +0.509 (+6.54%) | 46,917,164 |
| 21 Jul 2009 | CNY | 8.05 | 8.1773 | 7.75 | 7.7818 | 7.7818 | 0.0 (0.0%) | 42,816,402 |
| 20 Jul 2009 | CNY | 7.8091 | 7.9546 | 7.6818 | 7.7818 | 7.7818 | +0.282 (+3.76%) | 35,698,196 |
| 17 Jul 2009 | CNY | 7.3182 | 7.5591 | 7.3182 | 7.5 | 7.5 | +0.15 (+2.04%) | 23,170,008 |
| 16 Jul 2009 | CNY | 7.4727 | 7.5909 | 7.3409 | 7.35 | 7.35 | -0.123 (-1.64%) | 29,542,620 |
| 15 Jul 2009 | CNY | 7.3091 | 7.5182 | 7.25 | 7.4727 | 7.4727 | +0.223 (+3.07%) | 39,585,480 |
| 14 Jul 2009 | CNY | 7.3091 | 7.3364 | 7.2091 | 7.25 | 7.25 | -0.018 (-0.25%) | 20,861,095 |
| 13 Jul 2009 | CNY | 7.1682 | 7.3455 | 7.1682 | 7.2682 | 7.2682 | +0.132 (+1.85%) | 24,657,265 |
| 10 Jul 2009 | CNY | 7.1773 | 7.2273 | 7.0955 | 7.1364 | 7.1364 | -0.045 (-0.63%) | 19,996,409 |
| 9 Jul 2009 | CNY | 7.0227 | 7.2182 | 7.0182 | 7.1818 | 7.1818 | +0.2 (+2.86%) | 31,876,411 |
