| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2009 | CNY | 1.4867 | 1.6686 | 1.4716 | 1.4849 | 1.4849 | -0.074 (-4.73%) | 46,451,222 |
| 28 Aug 2009 | CNY | 1.3977 | 1.5587 | 1.3636 | 1.5587 | 1.5587 | +0.142 (+10.02%) | 21,870,261 |
| 27 Aug 2009 | CNY | 1.3977 | 1.4621 | 1.3731 | 1.4167 | 1.4167 | +0.015 (+1.08%) | 12,281,718 |
| 26 Aug 2009 | CNY | 1.3447 | 1.4148 | 1.3352 | 1.4015 | 1.4015 | +0.062 (+4.67%) | 13,190,443 |
| 25 Aug 2009 | CNY | 1.3826 | 1.3883 | 1.3068 | 1.339 | 1.339 | -0.062 (-4.46%) | 11,372,349 |
| 24 Aug 2009 | CNY | 1.3996 | 1.4148 | 1.3617 | 1.4015 | 1.4015 | +0.013 (+0.95%) | 8,647,974 |
| 21 Aug 2009 | CNY | 1.3466 | 1.3958 | 1.3466 | 1.3883 | 1.3883 | +0.019 (+1.39%) | 10,853,694 |
| 20 Aug 2009 | CNY | 1.2955 | 1.3826 | 1.2898 | 1.3693 | 1.3693 | +0.072 (+5.54%) | 15,174,778 |
| 19 Aug 2009 | CNY | 1.4091 | 1.411 | 1.2879 | 1.2974 | 1.2974 | -0.112 (-7.93%) | 10,144,838 |
| 18 Aug 2009 | CNY | 1.411 | 1.4224 | 1.3655 | 1.4091 | 1.4091 | -0.013 (-0.94%) | 7,489,584 |
| 17 Aug 2009 | CNY | 1.411 | 1.5038 | 1.3599 | 1.4224 | 1.4224 | +0.004 (+0.27%) | 19,956,013 |
| 14 Aug 2009 | CNY | 1.5246 | 1.5379 | 1.4129 | 1.4186 | 1.4186 | -0.114 (-7.41%) | 13,014,033 |
| 13 Aug 2009 | CNY | 1.5682 | 1.5909 | 1.5114 | 1.5322 | 1.5322 | -0.032 (-2.06%) | 13,532,882 |
| 12 Aug 2009 | CNY | 1.6477 | 1.6496 | 1.5568 | 1.5644 | 1.5644 | -0.089 (-5.38%) | 6,630,634 |
| 11 Aug 2009 | CNY | 1.6591 | 1.6799 | 1.6364 | 1.6534 | 1.6534 | -0.006 (-0.34%) | 4,623,321 |
| 10 Aug 2009 | CNY | 1.6553 | 1.6913 | 1.6136 | 1.6591 | 1.6591 | +0.008 (+0.46%) | 10,091,764 |
| 7 Aug 2009 | CNY | 1.7349 | 1.7633 | 1.6496 | 1.6515 | 1.6515 | -0.085 (-4.91%) | 19,298,357 |
| 6 Aug 2009 | CNY | 1.6951 | 1.7519 | 1.6761 | 1.7367 | 1.7367 | +0.053 (+3.15%) | 33,822,972 |
| 5 Aug 2009 | CNY | 1.6686 | 1.7008 | 1.6515 | 1.6837 | 1.6837 | +0.026 (+1.60%) | 20,754,375 |
| 4 Aug 2009 | CNY | 1.6742 | 1.6818 | 1.6345 | 1.6572 | 1.6572 | -0.019 (-1.13%) | 11,579,214 |
| 3 Aug 2009 | CNY | 1.6288 | 1.697 | 1.625 | 1.6761 | 1.6761 | +0.036 (+2.19%) | 17,795,052 |
| 31 Jul 2009 | CNY | 1.5928 | 1.6458 | 1.572 | 1.6402 | 1.6402 | +0.047 (+2.98%) | 14,211,758 |
| 30 Jul 2009 | CNY | 1.6383 | 1.6477 | 1.5549 | 1.5928 | 1.5928 | -0.045 (-2.78%) | 13,542,239 |
| 29 Jul 2009 | CNY | 1.7027 | 1.7027 | 1.5341 | 1.6383 | 1.6383 | -0.066 (-3.89%) | 14,142,728 |
| 28 Jul 2009 | CNY | 1.6875 | 1.7121 | 1.6667 | 1.7046 | 1.7046 | +0.027 (+1.59%) | 14,537,698 |
| 27 Jul 2009 | CNY | 1.6761 | 1.714 | 1.661 | 1.678 | 1.678 | +0.002 (+0.11%) | 11,298,862 |
| 24 Jul 2009 | CNY | 1.7178 | 1.7311 | 1.6288 | 1.6761 | 1.6761 | -0.042 (-2.43%) | 17,798,827 |
| 23 Jul 2009 | CNY | 1.7349 | 1.7424 | 1.6989 | 1.7178 | 1.7178 | +0.002 (+0.11%) | 9,580,285 |
| 22 Jul 2009 | CNY | 1.7008 | 1.7311 | 1.6875 | 1.7159 | 1.7159 | +0.009 (+0.56%) | 16,641,319 |
| 21 Jul 2009 | CNY | 1.7519 | 1.7519 | 1.6913 | 1.7064 | 1.7064 | -0.047 (-2.70%) | 15,449,280 |
