| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | CNY | 7.3077 | 7.8308 | 7.3077 | 7.4692 | 7.4692 | +0.054 (+0.73%) | 8,112,989 |
| 6 Aug 2009 | CNY | 7.4769 | 7.9615 | 7.2846 | 7.4154 | 7.4154 | -0.123 (-1.63%) | 13,136,045 |
| 5 Aug 2009 | CNY | 7.0462 | 7.6769 | 6.9462 | 7.5385 | 7.5385 | +0.538 (+7.69%) | 13,447,281 |
| 4 Aug 2009 | CNY | 7 | 7.1385 | 6.8923 | 7 | 7 | -0.054 (-0.76%) | 5,800,519 |
| 3 Aug 2009 | CNY | 6.6308 | 7.1 | 6.5769 | 7.0539 | 7.0539 | +0.431 (+6.50%) | 7,374,495 |
| 31 Jul 2009 | CNY | 6.4692 | 6.6539 | 6.4231 | 6.6231 | 6.6231 | +0.2 (+3.11%) | 2,963,054 |
| 30 Jul 2009 | CNY | 6.3846 | 6.5462 | 6.1923 | 6.4231 | 6.4231 | +0.008 (+0.12%) | 2,989,075 |
| 29 Jul 2009 | CNY | 6.8615 | 6.9308 | 6.2154 | 6.4154 | 6.4154 | -0.485 (-7.02%) | 5,068,748 |
| 28 Jul 2009 | CNY | 6.7 | 6.9077 | 6.6077 | 6.9 | 6.9 | +0.2 (+2.99%) | 4,585,603 |
| 27 Jul 2009 | CNY | 6.6231 | 6.7385 | 6.5615 | 6.7 | 6.7 | +0.085 (+1.28%) | 2,843,855 |
| 24 Jul 2009 | CNY | 6.7692 | 6.8154 | 6.5077 | 6.6154 | 6.6154 | -0.131 (-1.94%) | 4,087,099 |
| 23 Jul 2009 | CNY | 6.8 | 6.8154 | 6.7077 | 6.7462 | 6.7462 | -0.008 (-0.11%) | 2,008,761 |
| 22 Jul 2009 | CNY | 6.6923 | 6.8462 | 6.6923 | 6.7539 | 6.7539 | +0.062 (+0.92%) | 2,937,259 |
| 21 Jul 2009 | CNY | 6.9846 | 7 | 6.6769 | 6.6923 | 6.6923 | -0.269 (-3.87%) | 5,106,374 |
| 20 Jul 2009 | CNY | 7.0308 | 7.1923 | 6.9231 | 6.9615 | 6.9615 | -0.054 (-0.77%) | 6,949,699 |
| 17 Jul 2009 | CNY | 6.9154 | 7.0385 | 6.8539 | 7.0154 | 7.0154 | +0.077 (+1.11%) | 5,530,187 |
| 16 Jul 2009 | CNY | 6.8077 | 7.0077 | 6.6769 | 6.9385 | 6.9385 | +0.131 (+1.92%) | 9,152,523 |
| 15 Jul 2009 | CNY | 6.8308 | 6.8615 | 6.7154 | 6.8077 | 6.8077 | +0.031 (+0.45%) | 4,951,391 |
| 14 Jul 2009 | CNY | 6.6308 | 6.7846 | 6.6231 | 6.7769 | 6.7769 | +0.162 (+2.44%) | 4,422,024 |
| 13 Jul 2009 | CNY | 6.5692 | 6.7692 | 6.5231 | 6.6154 | 6.6154 | +0.031 (+0.47%) | 3,483,643 |
| 10 Jul 2009 | CNY | 6.7 | 6.8846 | 6.5462 | 6.5846 | 6.5846 | -0.108 (-1.61%) | 4,646,957 |
| 9 Jul 2009 | CNY | 6.5308 | 6.6923 | 6.4615 | 6.6923 | 6.6923 | +0.185 (+2.84%) | 4,794,270 |
| 8 Jul 2009 | CNY | 6.3846 | 6.5308 | 6.3692 | 6.5077 | 6.5077 | +0.139 (+2.17%) | 3,791,505 |
| 7 Jul 2009 | CNY | 6.3539 | 6.5077 | 6.3462 | 6.3692 | 6.3692 | +0.023 (+0.36%) | 3,544,262 |
| 6 Jul 2009 | CNY | 6.4692 | 6.5385 | 6.3231 | 6.3462 | 6.3462 | -0.154 (-2.37%) | 4,612,186 |
| 3 Jul 2009 | CNY | 6.6 | 6.6846 | 6.4462 | 6.5 | 6.5 | -0.177 (-2.65%) | 5,449,428 |
| 2 Jul 2009 | CNY | 6.7154 | 7 | 6.6154 | 6.6769 | 6.6769 | -0.038 (-0.57%) | 7,652,647 |
| 1 Jul 2009 | CNY | 6.6769 | 6.8846 | 6.5 | 6.7154 | 6.7154 | -0.054 (-0.79%) | 9,039,592 |
| 30 Jun 2009 | CNY | 6.3615 | 6.9539 | 6.2539 | 6.7692 | 6.7692 | +0.408 (+6.41%) | 15,099,224 |
| 29 Jun 2009 | CNY | 6.1308 | 6.4539 | 6.0846 | 6.3615 | 6.3615 | +0.238 (+3.89%) | 10,637,810 |
