| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 1.3676 | 1.3818 | 1.3473 | 1.3636 | 1.3636 | -0.004 (-0.29%) | 10,204,313 |
| 22 Jul 2009 | CNY | 1.3534 | 1.3798 | 1.3413 | 1.3676 | 1.3676 | +0.018 (+1.35%) | 14,674,517 |
| 21 Jul 2009 | CNY | 1.4001 | 1.4001 | 1.3392 | 1.3494 | 1.3494 | -0.051 (-3.62%) | 16,184,836 |
| 20 Jul 2009 | CNY | 1.3676 | 1.4082 | 1.3575 | 1.4001 | 1.4001 | +0.039 (+2.84%) | 24,527,220 |
| 17 Jul 2009 | CNY | 1.3676 | 1.3798 | 1.3494 | 1.3615 | 1.3615 | +0.006 (+0.44%) | 20,953,470 |
| 16 Jul 2009 | CNY | 1.3757 | 1.3798 | 1.3494 | 1.3555 | 1.3555 | -0.016 (-1.18%) | 13,849,626 |
| 15 Jul 2009 | CNY | 1.3697 | 1.3798 | 1.3514 | 1.3717 | 1.3717 | +0.008 (+0.59%) | 16,078,992 |
| 14 Jul 2009 | CNY | 1.3494 | 1.3757 | 1.3473 | 1.3636 | 1.3636 | +0.016 (+1.21%) | 12,951,037 |
| 13 Jul 2009 | CNY | 1.3514 | 1.3595 | 1.3372 | 1.3473 | 1.3473 | -0.018 (-1.34%) | 11,185,810 |
| 10 Jul 2009 | CNY | 1.3656 | 1.3798 | 1.3433 | 1.3656 | 1.3656 | 0.0 (0.0%) | 16,146,795 |
| 9 Jul 2009 | CNY | 1.3331 | 1.3676 | 1.3189 | 1.3656 | 1.3656 | +0.026 (+1.97%) | 20,399,219 |
| 8 Jul 2009 | CNY | 1.3697 | 1.3697 | 1.2905 | 1.3392 | 1.3392 | -0.036 (-2.65%) | 26,592,529 |
| 7 Jul 2009 | CNY | 1.4001 | 1.461 | 1.3697 | 1.3757 | 1.3757 | +0.008 (+0.59%) | 60,396,516 |
| 6 Jul 2009 | CNY | 1.3392 | 1.3676 | 1.3352 | 1.3676 | 1.3676 | +0.124 (+9.94%) | 26,692,158 |
| 3 Jul 2009 | CNY | 1.2296 | 1.2479 | 1.2175 | 1.2439 | 1.2439 | +0.01 (+0.83%) | 12,676,745 |
| 2 Jul 2009 | CNY | 1.2378 | 1.2439 | 1.2195 | 1.2337 | 1.2337 | 0.0 (0.0%) | 9,496,517 |
| 1 Jul 2009 | CNY | 1.1931 | 1.2499 | 1.1931 | 1.2337 | 1.2337 | +0.033 (+2.71%) | 17,409,172 |
| 30 Jun 2009 | CNY | 1.2276 | 1.2276 | 1.1972 | 1.2012 | 1.2012 | -0.02 (-1.66%) | 8,110,963 |
| 29 Jun 2009 | CNY | 1.2378 | 1.2378 | 1.2073 | 1.2215 | 1.2215 | -0.01 (-0.83%) | 18,272,721 |
| 26 Jun 2009 | CNY | 1.2337 | 1.2337 | 1.2175 | 1.2317 | 1.2317 | +0.004 (+0.33%) | 10,087,179 |
| 25 Jun 2009 | CNY | 1.2418 | 1.2418 | 1.2195 | 1.2276 | 1.2276 | -0.01 (-0.82%) | 8,355,227 |
| 24 Jun 2009 | CNY | 1.2439 | 1.2439 | 1.2236 | 1.2378 | 1.2378 | +0.008 (+0.67%) | 8,271,264 |
| 23 Jun 2009 | CNY | 1.2236 | 1.2479 | 1.2053 | 1.2296 | 1.2296 | -0.008 (-0.66%) | 11,009,098 |
| 22 Jun 2009 | CNY | 1.2479 | 1.2682 | 1.2236 | 1.2378 | 1.2378 | +0.002 (+0.17%) | 9,945,496 |
| 19 Jun 2009 | CNY | 1.2337 | 1.2439 | 1.2215 | 1.2357 | 1.2357 | +0.004 (+0.32%) | 14,550,148 |
| 18 Jun 2009 | CNY | 1.2357 | 1.2459 | 1.2154 | 1.2317 | 1.2317 | +0.004 (+0.33%) | 16,712,844 |
| 17 Jun 2009 | CNY | 1.2256 | 1.2337 | 1.2094 | 1.2276 | 1.2276 | +0.002 (+0.16%) | 11,822,132 |
| 16 Jun 2009 | CNY | 1.2398 | 1.2398 | 1.2094 | 1.2256 | 1.2256 | -0.02 (-1.63%) | 11,162,987 |
| 15 Jun 2009 | CNY | 1.2215 | 1.2479 | 1.2175 | 1.2459 | 1.2459 | +0.018 (+1.49%) | 13,793,202 |
| 12 Jun 2009 | CNY | 1.2418 | 1.256 | 1.187 | 1.2276 | 1.2276 | -0.014 (-1.14%) | 16,062,058 |
