| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | CNY | 2.7839 | 2.8273 | 2.7445 | 2.7744 | 2.7744 | +0.003 (+0.10%) | 34,077,150 |
| 5 Aug 2009 | CNY | 2.8219 | 2.849 | 2.7378 | 2.7717 | 2.7717 | -0.152 (-5.20%) | 66,543,302 |
| 4 Aug 2009 | CNY | 2.8029 | 3.0227 | 2.7378 | 2.9236 | 2.9236 | +0.146 (+5.28%) | 80,192,794 |
| 3 Aug 2009 | CNY | 2.8694 | 2.9413 | 2.7676 | 2.7771 | 2.7771 | -0.072 (-2.52%) | 49,524,193 |
| 31 Jul 2009 | CNY | 2.7147 | 2.8897 | 2.7147 | 2.849 | 2.849 | +0.163 (+6.06%) | 49,956,598 |
| 30 Jul 2009 | CNY | 2.6659 | 2.6998 | 2.5777 | 2.6862 | 2.6862 | +0.056 (+2.11%) | 17,392,515 |
| 29 Jul 2009 | CNY | 2.7513 | 2.8314 | 2.6048 | 2.6306 | 2.6306 | -0.164 (-5.87%) | 28,855,246 |
| 28 Jul 2009 | CNY | 2.8029 | 2.8531 | 2.7405 | 2.7947 | 2.7947 | -0.031 (-1.10%) | 32,366,886 |
| 27 Jul 2009 | CNY | 2.7133 | 2.8734 | 2.6496 | 2.8259 | 2.8259 | +0.113 (+4.15%) | 55,256,730 |
| 24 Jul 2009 | CNY | 2.7133 | 2.7757 | 2.6754 | 2.7133 | 2.7133 | 0.0 (0.0%) | 24,662,267 |
| 23 Jul 2009 | CNY | 2.6184 | 2.7378 | 2.6129 | 2.7133 | 2.7133 | +0.081 (+3.09%) | 23,389,686 |
| 22 Jul 2009 | CNY | 2.6401 | 2.6781 | 2.579 | 2.6319 | 2.6319 | -0.008 (-0.31%) | 20,667,967 |
| 21 Jul 2009 | CNY | 2.7513 | 2.7608 | 2.6129 | 2.6401 | 2.6401 | -0.111 (-4.04%) | 26,672,214 |
| 20 Jul 2009 | CNY | 2.7011 | 2.7812 | 2.6726 | 2.7513 | 2.7513 | +0.045 (+1.65%) | 29,577,818 |
| 17 Jul 2009 | CNY | 2.5478 | 2.7364 | 2.5438 | 2.7066 | 2.7066 | +0.145 (+5.67%) | 43,860,037 |
| 16 Jul 2009 | CNY | 2.5885 | 2.6265 | 2.5478 | 2.5614 | 2.5614 | -0.064 (-2.43%) | 21,112,128 |
| 15 Jul 2009 | CNY | 2.6428 | 2.6699 | 2.579 | 2.6252 | 2.6252 | -0.018 (-0.67%) | 21,067,880 |
| 14 Jul 2009 | CNY | 2.6265 | 2.7066 | 2.6265 | 2.6428 | 2.6428 | +0.019 (+0.72%) | 18,233,576 |
| 13 Jul 2009 | CNY | 2.5302 | 2.6686 | 2.5302 | 2.6238 | 2.6238 | +0.072 (+2.82%) | 18,821,325 |
| 10 Jul 2009 | CNY | 2.5248 | 2.6292 | 2.5248 | 2.5519 | 2.5519 | -0.005 (-0.21%) | 20,423,552 |
| 9 Jul 2009 | CNY | 2.4149 | 2.6306 | 2.4149 | 2.5573 | 2.5573 | +0.145 (+6.02%) | 27,848,485 |
| 8 Jul 2009 | CNY | 2.4217 | 2.4596 | 2.385 | 2.4122 | 2.4122 | -0.033 (-1.33%) | 14,318,919 |
| 7 Jul 2009 | CNY | 2.4284 | 2.4691 | 2.4027 | 2.4447 | 2.4447 | +0.016 (+0.67%) | 17,720,090 |
| 6 Jul 2009 | CNY | 2.4217 | 2.4312 | 2.3498 | 2.4284 | 2.4284 | +0.037 (+1.53%) | 22,252,680 |
| 3 Jul 2009 | CNY | 2.2941 | 2.4013 | 2.2819 | 2.3918 | 2.3918 | +0.096 (+4.20%) | 23,612,202 |
| 2 Jul 2009 | CNY | 2.3063 | 2.3172 | 2.2792 | 2.2955 | 2.2955 | 0.0 (0.0%) | 8,486,342 |
| 1 Jul 2009 | CNY | 2.3335 | 2.3335 | 2.286 | 2.2955 | 2.2955 | -0.045 (-1.91%) | 8,620,214 |
| 30 Jun 2009 | CNY | 2.3226 | 2.3403 | 2.2778 | 2.3403 | 2.3403 | +0.02 (+0.88%) | 12,239,737 |
| 29 Jun 2009 | CNY | 2.3674 | 2.3742 | 2.3145 | 2.3199 | 2.3199 | -0.041 (-1.72%) | 10,158,734 |
| 26 Jun 2009 | CNY | 2.4067 | 2.4067 | 2.3511 | 2.3606 | 2.3606 | -0.046 (-1.92%) | 8,045,483 |
