| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | CNY | 4.7692 | 4.8077 | 4.6846 | 4.7615 | 4.7615 | +0.046 (+0.98%) | 13,283,744 |
| 31 Jul 2009 | CNY | 4.6154 | 4.7846 | 4.5462 | 4.7154 | 4.7154 | +0.123 (+2.68%) | 14,711,034 |
| 30 Jul 2009 | CNY | 4.7923 | 4.8692 | 4.5385 | 4.5923 | 4.5923 | -0.185 (-3.86%) | 22,035,477 |
| 29 Jul 2009 | CNY | 5.0231 | 5.1462 | 4.7769 | 4.7769 | 4.7769 | -0.254 (-5.05%) | 20,505,830 |
| 28 Jul 2009 | CNY | 5.0692 | 5.1154 | 4.9615 | 5.0308 | 5.0308 | -0.015 (-0.31%) | 12,496,762 |
| 27 Jul 2009 | CNY | 5.0692 | 5.1846 | 4.9692 | 5.0462 | 5.0462 | -0.023 (-0.45%) | 12,320,804 |
| 24 Jul 2009 | CNY | 5.0077 | 5.2308 | 4.9231 | 5.0692 | 5.0692 | +0.069 (+1.38%) | 16,769,013 |
| 23 Jul 2009 | CNY | 5.2077 | 5.2539 | 4.9846 | 5 | 5 | -0.208 (-3.99%) | 17,217,028 |
| 22 Jul 2009 | CNY | 5.1692 | 5.2692 | 5.1077 | 5.2077 | 5.2077 | +0.046 (+0.90%) | 17,443,908 |
| 21 Jul 2009 | CNY | 5.3385 | 5.3385 | 5.1 | 5.1615 | 5.1615 | +0.054 (+1.05%) | 28,162,238 |
| 20 Jul 2009 | CNY | 4.8846 | 5.1077 | 4.8692 | 5.1077 | 5.1077 | +0.246 (+5.06%) | 15,365,925 |
| 17 Jul 2009 | CNY | 4.8615 | 4.9385 | 4.7769 | 4.8615 | 4.8615 | 0.0 (0.0%) | 18,066,252 |
| 16 Jul 2009 | CNY | 4.8846 | 5.0154 | 4.8385 | 4.8615 | 4.8615 | -0.054 (-1.10%) | 23,702,264 |
| 15 Jul 2009 | CNY | 4.7077 | 4.9154 | 4.5 | 4.9154 | 4.9154 | +0.231 (+4.93%) | 38,168,913 |
| 14 Jul 2009 | CNY | 4.5385 | 4.7692 | 4.5231 | 4.6846 | 4.6846 | +0.146 (+3.22%) | 37,122,335 |
| 13 Jul 2009 | CNY | 4.3846 | 4.6 | 4.3539 | 4.5385 | 4.5385 | +0.085 (+1.90%) | 23,589,772 |
| 10 Jul 2009 | CNY | 4.4231 | 4.6 | 4.3462 | 4.4539 | 4.4539 | +0.008 (+0.17%) | 37,082,025 |
| 9 Jul 2009 | CNY | 4.8462 | 4.8462 | 4.4077 | 4.4462 | 4.4462 | -0.169 (-3.67%) | 56,210,480 |
| 8 Jul 2009 | CNY | 4.5077 | 4.6154 | 4.4231 | 4.6154 | 4.6154 | +0.223 (+5.08%) | 28,011,747 |
| 7 Jul 2009 | CNY | 4.3923 | 4.3923 | 4.2308 | 4.3923 | 4.3923 | +0.208 (+4.96%) | 29,739,864 |
| 3 Jul 2009 | CNY | 4 | 4.1846 | 3.9692 | 4.1846 | 4.1846 | +0.2 (+5.02%) | 41,584,192 |
| 2 Jul 2009 | CNY | 3.7769 | 3.9846 | 3.7462 | 3.9846 | 3.9846 | +0.192 (+5.07%) | 41,008,800 |
| 1 Jul 2009 | CNY | 3.7692 | 3.7923 | 3.7385 | 3.7923 | 3.7923 | +0.023 (+0.61%) | 11,970,665 |
| 30 Jun 2009 | CNY | 3.9154 | 3.9154 | 3.7462 | 3.7692 | 3.7692 | -0.123 (-3.16%) | 15,775,931 |
| 29 Jun 2009 | CNY | 3.8692 | 3.9231 | 3.8615 | 3.8923 | 3.8923 | +0.015 (+0.40%) | 11,121,853 |
| 26 Jun 2009 | CNY | 3.8385 | 3.8923 | 3.7692 | 3.8769 | 3.8769 | +0.038 (+1.00%) | 13,342,319 |
| 25 Jun 2009 | CNY | 3.8923 | 3.9308 | 3.8385 | 3.8385 | 3.8385 | -0.077 (-1.96%) | 11,841,586 |
| 24 Jun 2009 | CNY | 3.9077 | 3.9539 | 3.7923 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 18,460,726 |
| 22 Jun 2009 | CNY | 3.9 | 3.9385 | 3.8692 | 3.8846 | 3.8846 | 0.0 (0.0%) | 15,722,621 |
| 19 Jun 2009 | CNY | 3.9692 | 3.9846 | 3.8692 | 3.8846 | 3.8846 | -0.077 (-1.94%) | 19,205,971 |
