| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | CNY | 3.0505 | 3.1322 | 3.024 | 3.0625 | 3.0625 | +0.029 (+0.95%) | 10,616,469 |
| 4 Aug 2009 | CNY | 3.0313 | 3.0529 | 2.9784 | 3.0337 | 3.0337 | -0.031 (-1.02%) | 8,310,103 |
| 3 Aug 2009 | CNY | 3 | 3.0745 | 2.9279 | 3.0649 | 3.0649 | +0.065 (+2.16%) | 11,826,800 |
| 31 Jul 2009 | CNY | 2.9688 | 3.024 | 2.887 | 3 | 3 | +0.031 (+1.05%) | 11,631,056 |
| 30 Jul 2009 | CNY | 2.9087 | 3.0264 | 2.7957 | 2.9688 | 2.9688 | +0.084 (+2.92%) | 14,114,459 |
| 29 Jul 2009 | CNY | 3.1731 | 3.2067 | 2.8558 | 2.8846 | 2.8846 | -0.288 (-9.09%) | 12,992,607 |
| 28 Jul 2009 | CNY | 3.2091 | 3.2452 | 3.1202 | 3.1731 | 3.1731 | -0.01 (-0.30%) | 8,725,666 |
| 27 Jul 2009 | CNY | 3.2043 | 3.2644 | 3.1274 | 3.1827 | 3.1827 | -0.007 (-0.23%) | 12,070,884 |
| 24 Jul 2009 | CNY | 3.1731 | 3.3269 | 3.113 | 3.1899 | 3.1899 | +0.017 (+0.53%) | 17,297,546 |
| 23 Jul 2009 | CNY | 3.0769 | 3.1827 | 3.0433 | 3.1731 | 3.1731 | +0.084 (+2.73%) | 10,054,790 |
| 22 Jul 2009 | CNY | 3.0529 | 3.125 | 3.0529 | 3.0889 | 3.0889 | +0.007 (+0.23%) | 9,611,430 |
| 21 Jul 2009 | CNY | 3.1442 | 3.2789 | 3.0769 | 3.0817 | 3.0817 | -0.058 (-1.84%) | 18,747,655 |
| 20 Jul 2009 | CNY | 3.0625 | 3.1731 | 3.0024 | 3.1394 | 3.1394 | +0.089 (+2.91%) | 15,214,401 |
| 17 Jul 2009 | CNY | 3.101 | 3.1851 | 3.0192 | 3.0505 | 3.0505 | -0.074 (-2.38%) | 13,066,626 |
| 16 Jul 2009 | CNY | 3.0337 | 3.2452 | 3.0337 | 3.125 | 3.125 | +0.067 (+2.20%) | 24,108,452 |
| 15 Jul 2009 | CNY | 3.0601 | 3.1563 | 3.0529 | 3.0577 | 3.0577 | -0.091 (-2.90%) | 19,870,893 |
| 14 Jul 2009 | CNY | 3.0914 | 3.2139 | 3.0024 | 3.149 | 3.149 | +0.166 (+5.56%) | 43,363,473 |
| 13 Jul 2009 | CNY | 2.7332 | 2.9832 | 2.7164 | 2.9832 | 2.9832 | +0.272 (+10.02%) | 27,265,954 |
| 10 Jul 2009 | CNY | 2.6803 | 2.7572 | 2.6731 | 2.7115 | 2.7115 | +0.007 (+0.27%) | 9,825,961 |
| 9 Jul 2009 | CNY | 2.6202 | 2.7476 | 2.6154 | 2.7043 | 2.7043 | +0.038 (+1.44%) | 20,493,046 |
| 8 Jul 2009 | CNY | 2.6923 | 2.7813 | 2.5986 | 2.6659 | 2.6659 | +0.034 (+1.28%) | 35,573,986 |
| 7 Jul 2009 | CNY | 2.524 | 2.6322 | 2.5072 | 2.6322 | 2.6322 | +0.108 (+4.29%) | 10,448,497 |
| 6 Jul 2009 | CNY | 2.5481 | 2.5673 | 2.5048 | 2.524 | 2.524 | -0.029 (-1.13%) | 7,726,359 |
| 3 Jul 2009 | CNY | 2.5745 | 2.5865 | 2.5337 | 2.5529 | 2.5529 | -0.048 (-1.85%) | 8,102,132 |
| 2 Jul 2009 | CNY | 2.5264 | 2.6154 | 2.524 | 2.601 | 2.601 | +0.043 (+1.69%) | 11,532,809 |
| 1 Jul 2009 | CNY | 2.5 | 2.5625 | 2.4928 | 2.5577 | 2.5577 | +0.043 (+1.72%) | 6,383,732 |
| 30 Jun 2009 | CNY | 2.5553 | 2.5865 | 2.4952 | 2.5144 | 2.5144 | -0.058 (-2.24%) | 7,811,610 |
| 29 Jun 2009 | CNY | 2.5841 | 2.6731 | 2.5649 | 2.5721 | 2.5721 | -0.036 (-1.38%) | 15,682,505 |
| 26 Jun 2009 | CNY | 2.5144 | 2.6394 | 2.5072 | 2.6082 | 2.6082 | +0.087 (+3.43%) | 17,889,218 |
| 25 Jun 2009 | CNY | 2.5625 | 2.5914 | 2.5072 | 2.5216 | 2.5216 | -0.046 (-1.78%) | 7,833,454 |
