| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 1.2844 | 1.3676 | 1.2682 | 1.3331 | 1.3331 | +0.057 (+4.45%) | 15,688,033 |
| 2 Sep 2009 | CNY | 1.2581 | 1.2824 | 1.2378 | 1.2763 | 1.2763 | +0.035 (+2.78%) | 5,323,792 |
| 1 Sep 2009 | CNY | 1.2357 | 1.2601 | 1.2195 | 1.2418 | 1.2418 | 0.0 (0.0%) | 3,400,220 |
| 31 Aug 2009 | CNY | 1.2824 | 1.2824 | 1.2175 | 1.2418 | 1.2418 | -0.039 (-3.01%) | 9,296,484 |
| 28 Aug 2009 | CNY | 1.2824 | 1.2885 | 1.2398 | 1.2804 | 1.2804 | +0.006 (+0.48%) | 7,518,522 |
| 27 Aug 2009 | CNY | 1.2966 | 1.3068 | 1.2641 | 1.2743 | 1.2743 | -0.018 (-1.42%) | 9,816,006 |
| 26 Aug 2009 | CNY | 1.2824 | 1.3128 | 1.2398 | 1.2926 | 1.2926 | +0.02 (+1.60%) | 14,626,245 |
| 25 Aug 2009 | CNY | 1.2276 | 1.2763 | 1.1992 | 1.2723 | 1.2723 | +0.039 (+3.13%) | 24,893,424 |
| 24 Aug 2009 | CNY | 1.1586 | 1.2459 | 1.1424 | 1.2337 | 1.2337 | +0.071 (+6.11%) | 18,492,807 |
| 21 Aug 2009 | CNY | 1.1424 | 1.1728 | 1.118 | 1.1627 | 1.1627 | +0.022 (+1.96%) | 10,391,917 |
| 20 Aug 2009 | CNY | 1.116 | 1.1424 | 1.0957 | 1.1404 | 1.1404 | +0.03 (+2.75%) | 6,101,328 |
| 19 Aug 2009 | CNY | 1.1708 | 1.1708 | 1.0714 | 1.1099 | 1.1099 | -0.053 (-4.54%) | 6,158,821 |
| 18 Aug 2009 | CNY | 1.1383 | 1.1627 | 1.1241 | 1.1627 | 1.1627 | +0.036 (+3.24%) | 5,723,055 |
| 17 Aug 2009 | CNY | 1.2236 | 1.2276 | 1.1262 | 1.1262 | 1.1262 | -0.11 (-8.86%) | 8,769,486 |
| 14 Aug 2009 | CNY | 1.323 | 1.323 | 1.2236 | 1.2357 | 1.2357 | -0.087 (-6.60%) | 9,511,125 |
| 13 Aug 2009 | CNY | 1.3189 | 1.3331 | 1.2905 | 1.323 | 1.323 | +0.004 (+0.31%) | 6,995,329 |
| 12 Aug 2009 | CNY | 1.3839 | 1.3839 | 1.2946 | 1.3189 | 1.3189 | -0.061 (-4.41%) | 8,406,421 |
| 11 Aug 2009 | CNY | 1.4042 | 1.4042 | 1.3595 | 1.3798 | 1.3798 | +0.006 (+0.44%) | 7,384,124 |
| 10 Aug 2009 | CNY | 1.3697 | 1.394 | 1.3433 | 1.3737 | 1.3737 | +0.014 (+1.04%) | 7,721,113 |
| 7 Aug 2009 | CNY | 1.394 | 1.4184 | 1.3291 | 1.3595 | 1.3595 | -0.041 (-2.90%) | 13,888,569 |
| 6 Aug 2009 | CNY | 1.4569 | 1.4569 | 1.3839 | 1.4001 | 1.4001 | -0.036 (-2.54%) | 17,330,212 |
| 5 Aug 2009 | CNY | 1.4204 | 1.4894 | 1.4143 | 1.4366 | 1.4366 | +0.022 (+1.58%) | 36,534,127 |
| 4 Aug 2009 | CNY | 1.396 | 1.4143 | 1.3636 | 1.4143 | 1.4143 | +0.035 (+2.50%) | 22,801,847 |
| 3 Aug 2009 | CNY | 1.3697 | 1.3981 | 1.3595 | 1.3798 | 1.3798 | +0.02 (+1.49%) | 14,910,625 |
| 31 Jul 2009 | CNY | 1.3392 | 1.3656 | 1.3311 | 1.3595 | 1.3595 | +0.02 (+1.52%) | 13,053,865 |
| 30 Jul 2009 | CNY | 1.3311 | 1.3575 | 1.2946 | 1.3392 | 1.3392 | +0.016 (+1.22%) | 11,797,806 |
| 29 Jul 2009 | CNY | 1.4042 | 1.4163 | 1.2621 | 1.323 | 1.323 | -0.077 (-5.51%) | 18,884,840 |
| 28 Jul 2009 | CNY | 1.3697 | 1.4001 | 1.3534 | 1.4001 | 1.4001 | +0.026 (+1.92%) | 16,331,239 |
| 27 Jul 2009 | CNY | 1.3494 | 1.3798 | 1.3352 | 1.3737 | 1.3737 | +0.026 (+1.96%) | 13,389,578 |
| 24 Jul 2009 | CNY | 1.3737 | 1.3737 | 1.323 | 1.3473 | 1.3473 | -0.016 (-1.20%) | 13,176,185 |
