| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | CNY | 4.8533 | 4.8533 | 4.5167 | 4.5267 | 4.5267 | -0.33 (-6.79%) | 8,107,737 |
| 14 Aug 2009 | CNY | 5.2133 | 5.2567 | 4.7933 | 4.8567 | 4.8567 | -0.32 (-6.18%) | 12,809,931 |
| 13 Aug 2009 | CNY | 5.2167 | 5.2867 | 5.1333 | 5.1767 | 5.1767 | -0.04 (-0.77%) | 6,726,660 |
| 12 Aug 2009 | CNY | 5.49 | 5.53 | 5.2 | 5.2167 | 5.2167 | -0.293 (-5.32%) | 6,483,846 |
| 11 Aug 2009 | CNY | 5.5333 | 5.5433 | 5.4367 | 5.51 | 5.51 | 0.0 (0.0%) | 3,616,125 |
| 10 Aug 2009 | CNY | 5.42 | 5.6 | 5.4 | 5.51 | 5.51 | +0.093 (+1.72%) | 5,751,939 |
| 7 Aug 2009 | CNY | 5.6533 | 5.7533 | 5.4033 | 5.4167 | 5.4167 | -0.243 (-4.30%) | 10,733,436 |
| 6 Aug 2009 | CNY | 5.8867 | 5.8867 | 5.6333 | 5.66 | 5.66 | -0.237 (-4.01%) | 9,953,769 |
| 5 Aug 2009 | CNY | 5.7967 | 6.0533 | 5.7333 | 5.8967 | 5.8967 | +0.083 (+1.43%) | 14,874,243 |
| 4 Aug 2009 | CNY | 5.8333 | 5.8667 | 5.67 | 5.8133 | 5.8133 | -0.067 (-1.13%) | 13,624,224 |
| 3 Aug 2009 | CNY | 5.7067 | 5.9233 | 5.62 | 5.88 | 5.88 | +0.18 (+3.16%) | 18,680,673 |
| 31 Jul 2009 | CNY | 5.75 | 5.7833 | 5.57 | 5.7 | 5.7 | +0.037 (+0.65%) | 23,267,175 |
| 30 Jul 2009 | CNY | 5.2667 | 5.6633 | 5.2667 | 5.6633 | 5.6633 | +0.41 (+7.80%) | 15,040,482 |
| 29 Jul 2009 | CNY | 5.5433 | 5.72 | 5.1 | 5.2533 | 5.2533 | -0.387 (-6.86%) | 11,792,718 |
| 28 Jul 2009 | CNY | 5.5333 | 5.64 | 5.45 | 5.64 | 5.64 | +0.11 (+1.99%) | 13,266,912 |
| 27 Jul 2009 | CNY | 5.3 | 5.5533 | 5.3 | 5.53 | 5.53 | +0.23 (+4.34%) | 11,286,369 |
| 24 Jul 2009 | CNY | 5.4167 | 5.4533 | 5.2333 | 5.3 | 5.3 | -0.08 (-1.49%) | 7,712,040 |
| 23 Jul 2009 | CNY | 5.3967 | 5.43 | 5.2833 | 5.38 | 5.38 | -0.017 (-0.31%) | 7,335,906 |
| 22 Jul 2009 | CNY | 5.3333 | 5.46 | 5.3333 | 5.3967 | 5.3967 | +0.063 (+1.19%) | 7,071,015 |
| 21 Jul 2009 | CNY | 5.6667 | 5.7 | 5.3233 | 5.3333 | 5.3333 | -0.29 (-5.16%) | 14,496,204 |
| 20 Jul 2009 | CNY | 5.44 | 5.7667 | 5.4367 | 5.6233 | 5.6233 | +0.207 (+3.81%) | 17,620,398 |
| 17 Jul 2009 | CNY | 5.21 | 5.4933 | 5.21 | 5.4167 | 5.4167 | +0.19 (+3.64%) | 15,919,632 |
| 16 Jul 2009 | CNY | 5.32 | 5.3567 | 5.2233 | 5.2267 | 5.2267 | -0.063 (-1.20%) | 8,125,572 |
| 15 Jul 2009 | CNY | 5.3367 | 5.3633 | 5.2733 | 5.29 | 5.29 | -0.03 (-0.56%) | 7,354,050 |
| 14 Jul 2009 | CNY | 5.3 | 5.35 | 5.2567 | 5.32 | 5.32 | 0.0 (0.0%) | 10,811,382 |
| 13 Jul 2009 | CNY | 5.26 | 5.4 | 5.26 | 5.32 | 5.32 | +0.097 (+1.85%) | 14,535,198 |
| 10 Jul 2009 | CNY | 5.2067 | 5.3233 | 5.2067 | 5.2233 | 5.2233 | +0.02 (+0.38%) | 10,476,885 |
| 9 Jul 2009 | CNY | 5.1967 | 5.22 | 5.1067 | 5.2033 | 5.2033 | +0.007 (+0.13%) | 11,053,626 |
| 8 Jul 2009 | CNY | 5.1 | 5.2167 | 5.0433 | 5.1967 | 5.1967 | +0.103 (+2.03%) | 8,902,125 |
| 7 Jul 2009 | CNY | 5.03 | 5.1267 | 5.02 | 5.0933 | 5.0933 | +0.06 (+1.19%) | 6,648,960 |
