| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | CNY | 5.68 | 5.95 | 5.65 | 5.92 | 5.92 | +0.28 (+4.96%) | 19,067,750 |
| 19 Aug 2009 | CNY | 5.84 | 5.91 | 5.56 | 5.64 | 5.64 | -0.19 (-3.26%) | 17,517,186 |
| 18 Aug 2009 | CNY | 5.59 | 5.88 | 5.58 | 5.83 | 5.83 | +0.24 (+4.29%) | 16,382,935 |
| 17 Aug 2009 | CNY | 5.85 | 5.95 | 5.56 | 5.59 | 5.59 | -0.25 (-4.28%) | 24,204,389 |
| 14 Aug 2009 | CNY | 6.2 | 6.24 | 5.79 | 5.84 | 5.84 | -0.38 (-6.11%) | 24,187,585 |
| 13 Aug 2009 | CNY | 6.2 | 6.27 | 6.1 | 6.22 | 6.22 | +0.08 (+1.30%) | 17,612,370 |
| 12 Aug 2009 | CNY | 6.6 | 6.62 | 6.11 | 6.14 | 6.14 | -0.49 (-7.39%) | 27,185,053 |
| 11 Aug 2009 | CNY | 6.6 | 6.7 | 6.54 | 6.63 | 6.63 | +0.05 (+0.76%) | 16,425,473 |
| 10 Aug 2009 | CNY | 6.55 | 6.75 | 6.44 | 6.58 | 6.58 | -0.14 (-2.08%) | 33,142,945 |
| 7 Aug 2009 | CNY | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
| 6 Aug 2009 | CNY | 6.88 | 6.92 | 6.66 | 6.72 | 6.72 | -0.2 (-2.89%) | 40,431,305 |
| 5 Aug 2009 | CNY | 6.96 | 7.27 | 6.86 | 6.92 | 6.92 | +0.03 (+0.44%) | 78,148,264 |
| 4 Aug 2009 | CNY | 6.64 | 6.95 | 6.53 | 6.89 | 6.89 | +0.27 (+4.08%) | 65,391,519 |
| 3 Aug 2009 | CNY | 6.52 | 6.67 | 6.4 | 6.62 | 6.62 | +0.06 (+0.91%) | 55,517,012 |
| 31 Jul 2009 | CNY | 6.25 | 6.66 | 6.25 | 6.56 | 6.56 | +0.32 (+5.13%) | 66,581,876 |
| 30 Jul 2009 | CNY | 6.14 | 6.3 | 6.08 | 6.24 | 6.24 | +0.22 (+3.65%) | 46,022,155 |
| 29 Jul 2009 | CNY | 6.42 | 6.42 | 5.81 | 6.02 | 6.02 | -0.4 (-6.23%) | 40,587,623 |
| 28 Jul 2009 | CNY | 6.3 | 6.45 | 6.22 | 6.42 | 6.42 | +0.12 (+1.90%) | 38,959,836 |
| 27 Jul 2009 | CNY | 6.32 | 6.38 | 6.2 | 6.3 | 6.3 | +0.06 (+0.96%) | 30,168,916 |
| 24 Jul 2009 | CNY | 6.4 | 6.45 | 6.15 | 6.24 | 6.24 | -0.14 (-2.19%) | 40,421,020 |
| 23 Jul 2009 | CNY | 6.37 | 6.55 | 6.34 | 6.38 | 6.38 | 0.0 (0.0%) | 35,970,051 |
| 22 Jul 2009 | CNY | 6.33 | 6.58 | 6.32 | 6.38 | 6.38 | +0.19 (+3.07%) | 61,520,262 |
| 21 Jul 2009 | CNY | 6.37 | 6.45 | 6.17 | 6.19 | 6.19 | -0.18 (-2.83%) | 42,550,405 |
| 20 Jul 2009 | CNY | 6.31 | 6.43 | 6.25 | 6.37 | 6.37 | +0.1 (+1.59%) | 38,126,450 |
| 17 Jul 2009 | CNY | 6.21 | 6.29 | 6.18 | 6.27 | 6.27 | +0.06 (+0.97%) | 31,653,918 |
| 16 Jul 2009 | CNY | 6.21 | 6.32 | 6.12 | 6.21 | 6.21 | +0.02 (+0.32%) | 39,709,127 |
| 15 Jul 2009 | CNY | 6.23 | 6.3 | 6.16 | 6.19 | 6.19 | -0.05 (-0.80%) | 32,159,138 |
| 14 Jul 2009 | CNY | 6.04 | 6.37 | 6.03 | 6.24 | 6.24 | +0.23 (+3.83%) | 52,013,695 |
| 13 Jul 2009 | CNY | 5.96 | 6.14 | 5.94 | 6.01 | 6.01 | +0.03 (+0.50%) | 32,777,139 |
| 10 Jul 2009 | CNY | 5.99 | 6.08 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 31,490,542 |
