| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | CNY | 8.5308 | 8.5308 | 8.2 | 8.3077 | 8.3077 | -0.254 (-2.96%) | 7,269,878 |
| 5 Aug 2009 | CNY | 8.6231 | 8.9615 | 8.4385 | 8.5615 | 8.5615 | -0.139 (-1.59%) | 12,616,325 |
| 4 Aug 2009 | CNY | 8.3 | 8.8 | 8.1692 | 8.7 | 8.7 | +0.415 (+5.01%) | 16,572,398 |
| 3 Aug 2009 | CNY | 8.0769 | 8.3154 | 8.0385 | 8.2846 | 8.2846 | +0.208 (+2.57%) | 7,359,788 |
| 31 Jul 2009 | CNY | 7.9077 | 8.1231 | 7.8462 | 8.0769 | 8.0769 | +0.185 (+2.34%) | 6,179,964 |
| 30 Jul 2009 | CNY | 7.8077 | 7.9077 | 7.6692 | 7.8923 | 7.8923 | +0.115 (+1.48%) | 5,398,316 |
| 29 Jul 2009 | CNY | 8.2769 | 8.4 | 7.6231 | 7.7769 | 7.7769 | -0.531 (-6.39%) | 8,735,823 |
| 28 Jul 2009 | CNY | 8.2077 | 8.3154 | 8.0769 | 8.3077 | 8.3077 | +0.108 (+1.31%) | 8,904,069 |
| 27 Jul 2009 | CNY | 8.1923 | 8.3 | 8.1 | 8.2 | 8.2 | +0.031 (+0.38%) | 8,480,456 |
| 24 Jul 2009 | CNY | 7.9846 | 8.3462 | 7.9615 | 8.1692 | 8.1692 | +0.223 (+2.81%) | 13,783,916 |
| 23 Jul 2009 | CNY | 7.9308 | 7.9923 | 7.8769 | 7.9462 | 7.9462 | +0.008 (+0.10%) | 3,699,298 |
| 22 Jul 2009 | CNY | 7.8462 | 7.9385 | 7.8462 | 7.9385 | 7.9385 | +0.092 (+1.18%) | 4,269,423 |
| 21 Jul 2009 | CNY | 8.1692 | 8.1692 | 7.8385 | 7.8462 | 7.8462 | -0.323 (-3.95%) | 6,577,795 |
| 20 Jul 2009 | CNY | 8.0769 | 8.2308 | 8.0231 | 8.1692 | 8.1692 | +0.108 (+1.34%) | 9,606,651 |
| 17 Jul 2009 | CNY | 8.0154 | 8.1462 | 7.9692 | 8.0615 | 8.0615 | +0.038 (+0.48%) | 4,722,590 |
| 16 Jul 2009 | CNY | 8.0539 | 8.1385 | 8.0154 | 8.0231 | 8.0231 | -0.038 (-0.48%) | 6,567,978 |
| 15 Jul 2009 | CNY | 8.1154 | 8.1692 | 8.0154 | 8.0615 | 8.0615 | -0.077 (-0.95%) | 6,927,804 |
| 14 Jul 2009 | CNY | 8.1077 | 8.1923 | 8.0154 | 8.1385 | 8.1385 | +0.046 (+0.57%) | 8,483,802 |
| 13 Jul 2009 | CNY | 7.8462 | 8.2231 | 7.8462 | 8.0923 | 8.0923 | +0.277 (+3.54%) | 15,163,396 |
| 10 Jul 2009 | CNY | 7.8846 | 7.9154 | 7.8 | 7.8154 | 7.8154 | -0.077 (-0.97%) | 8,630,888 |
| 9 Jul 2009 | CNY | 7.7385 | 7.9 | 7.6846 | 7.8923 | 7.8923 | +0.154 (+1.99%) | 10,108,728 |
| 8 Jul 2009 | CNY | 7.7385 | 7.8077 | 7.5769 | 7.7385 | 7.7385 | -0.023 (-0.30%) | 5,909,104 |
| 7 Jul 2009 | CNY | 7.7692 | 7.9154 | 7.7 | 7.7615 | 7.7615 | -0.069 (-0.88%) | 8,914,269 |
| 6 Jul 2009 | CNY | 8.4615 | 8.4615 | 7.8154 | 7.8308 | 7.8308 | +0.085 (+1.09%) | 14,422,935 |
| 25 Jun 2009 | CNY | 7.6 | 7.7615 | 7.5077 | 7.7462 | 7.7462 | +0.139 (+1.82%) | 9,025,221 |
| 24 Jun 2009 | CNY | 7.5615 | 7.6154 | 7.4923 | 7.6077 | 7.6077 | +0.069 (+0.92%) | 4,264,939 |
| 23 Jun 2009 | CNY | 7.3846 | 7.6923 | 7.3692 | 7.5385 | 7.5385 | +0.054 (+0.72%) | 3,740,846 |
| 22 Jun 2009 | CNY | 7.6769 | 7.6769 | 7.4692 | 7.4846 | 7.4846 | -0.092 (-1.22%) | 3,328,891 |
| 19 Jun 2009 | CNY | 7.4769 | 7.5769 | 7.4231 | 7.5769 | 7.5769 | +0.085 (+1.13%) | 4,462,637 |
| 18 Jun 2009 | CNY | 7.4385 | 7.5385 | 7.4154 | 7.4923 | 7.4923 | +0.1 (+1.35%) | 3,720,616 |
