| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | CNY | 4.83 | 4.8345 | 4.4305 | 4.4483 | 4.4483 | -0.417 (-8.58%) | 21,435,243 |
| 14 Aug 2009 | CNY | 5.1985 | 5.2651 | 4.8656 | 4.8656 | 4.8656 | -0.386 (-7.35%) | 22,067,319 |
| 13 Aug 2009 | CNY | 5.3938 | 5.4516 | 5.1941 | 5.2518 | 5.2518 | -0.098 (-1.82%) | 19,710,869 |
| 12 Aug 2009 | CNY | 5.7179 | 5.7179 | 5.3095 | 5.3494 | 5.3494 | -0.364 (-6.37%) | 21,505,431 |
| 11 Aug 2009 | CNY | 5.5936 | 5.7224 | 5.5581 | 5.7135 | 5.7135 | +0.169 (+3.04%) | 30,424,465 |
| 10 Aug 2009 | CNY | 5.4604 | 5.567 | 5.4427 | 5.5448 | 5.5448 | +0.129 (+2.38%) | 17,702,643 |
| 7 Aug 2009 | CNY | 5.4471 | 5.5714 | 5.3983 | 5.416 | 5.416 | -0.031 (-0.57%) | 22,750,513 |
| 6 Aug 2009 | CNY | 5.4516 | 5.5093 | 5.3272 | 5.4471 | 5.4471 | -0.067 (-1.21%) | 14,855,960 |
| 5 Aug 2009 | CNY | 5.3938 | 5.5181 | 5.385 | 5.5137 | 5.5137 | +0.129 (+2.39%) | 21,309,159 |
| 4 Aug 2009 | CNY | 5.4782 | 5.5048 | 5.2873 | 5.385 | 5.385 | -0.075 (-1.38%) | 16,436,222 |
| 3 Aug 2009 | CNY | 5.4604 | 5.5315 | 5.385 | 5.4604 | 5.4604 | +0.013 (+0.24%) | 17,747,647 |
| 31 Jul 2009 | CNY | 5.3228 | 5.4915 | 5.2784 | 5.4471 | 5.4471 | +0.182 (+3.46%) | 17,995,139 |
| 30 Jul 2009 | CNY | 5.2296 | 5.3184 | 5.0786 | 5.2651 | 5.2651 | +0.049 (+0.94%) | 17,295,596 |
| 29 Jul 2009 | CNY | 5.6158 | 5.6158 | 5.0964 | 5.2163 | 5.2163 | -0.448 (-7.91%) | 28,906,229 |
| 28 Jul 2009 | CNY | 5.6824 | 5.6913 | 5.5048 | 5.6646 | 5.6646 | +0.027 (+0.47%) | 27,374,845 |
| 27 Jul 2009 | CNY | 5.6558 | 5.7445 | 5.598 | 5.638 | 5.638 | +0.031 (+0.55%) | 22,038,995 |
| 24 Jul 2009 | CNY | 5.7845 | 5.8378 | 5.2873 | 5.6069 | 5.6069 | -0.253 (-4.32%) | 35,352,639 |
| 23 Jul 2009 | CNY | 5.8023 | 5.8866 | 5.6735 | 5.86 | 5.86 | +0.084 (+1.46%) | 29,634,017 |
| 22 Jul 2009 | CNY | 5.598 | 5.8378 | 5.5537 | 5.7756 | 5.7756 | +0.178 (+3.17%) | 37,220,276 |
| 21 Jul 2009 | CNY | 5.5492 | 5.86 | 5.5093 | 5.598 | 5.598 | +0.111 (+2.02%) | 41,537,522 |
| 20 Jul 2009 | CNY | 5.5448 | 5.5936 | 5.4427 | 5.4871 | 5.4871 | +0.071 (+1.31%) | 23,652,201 |
| 17 Jul 2009 | CNY | 5.416 | 5.416 | 5.416 | 5.416 | 5.416 | 0.0 (0.0%) | 0 |
| 16 Jul 2009 | CNY | 5.5714 | 5.6069 | 5.416 | 5.416 | 5.416 | -0.142 (-2.56%) | 23,443,987 |
| 15 Jul 2009 | CNY | 5.5137 | 5.6291 | 5.5048 | 5.5581 | 5.5581 | +0.049 (+0.89%) | 25,514,076 |
| 14 Jul 2009 | CNY | 5.4072 | 5.5448 | 5.4072 | 5.5093 | 5.5093 | +0.116 (+2.14%) | 18,378,079 |
| 13 Jul 2009 | CNY | 5.4382 | 5.4604 | 5.3494 | 5.3938 | 5.3938 | -0.044 (-0.82%) | 21,851,791 |
| 10 Jul 2009 | CNY | 5.5892 | 5.6025 | 5.416 | 5.4382 | 5.4382 | -0.089 (-1.61%) | 28,104,579 |
| 9 Jul 2009 | CNY | 5.4382 | 5.5847 | 5.4027 | 5.527 | 5.527 | +0.089 (+1.63%) | 27,707,351 |
| 8 Jul 2009 | CNY | 5.4382 | 5.6735 | 5.4205 | 5.4382 | 5.4382 | +0.093 (+1.74%) | 40,777,853 |
| 7 Jul 2009 | CNY | 5.4604 | 5.4604 | 5.3051 | 5.345 | 5.345 | -0.115 (-2.11%) | 27,589,664 |
