| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | CNY | 1.4402 | 1.4526 | 1.3304 | 1.3304 | 1.3304 | -0.102 (-7.13%) | 13,682,903 |
| 13 Aug 2009 | CNY | 1.417 | 1.4387 | 1.3954 | 1.4325 | 1.4325 | +0.015 (+1.09%) | 9,115,394 |
| 12 Aug 2009 | CNY | 1.5454 | 1.5454 | 1.4077 | 1.417 | 1.417 | -0.13 (-8.40%) | 16,790,966 |
| 11 Aug 2009 | CNY | 1.5609 | 1.5624 | 1.5284 | 1.547 | 1.547 | +0.002 (+0.10%) | 15,688,851 |
| 10 Aug 2009 | CNY | 1.5253 | 1.547 | 1.5083 | 1.5454 | 1.5454 | +0.028 (+1.83%) | 13,254,705 |
| 7 Aug 2009 | CNY | 1.5315 | 1.5655 | 1.5176 | 1.5176 | 1.5176 | -0.026 (-1.70%) | 23,019,097 |
| 6 Aug 2009 | CNY | 1.564 | 1.5702 | 1.5129 | 1.5439 | 1.5439 | -0.033 (-2.06%) | 22,123,779 |
| 5 Aug 2009 | CNY | 1.5563 | 1.6228 | 1.5485 | 1.5764 | 1.5764 | +0.02 (+1.29%) | 50,025,867 |
| 4 Aug 2009 | CNY | 1.5238 | 1.5563 | 1.4959 | 1.5563 | 1.5563 | +0.034 (+2.24%) | 33,018,141 |
| 3 Aug 2009 | CNY | 1.5006 | 1.5253 | 1.4696 | 1.5222 | 1.5222 | +0.031 (+2.07%) | 22,779,894 |
| 31 Jul 2009 | CNY | 1.4495 | 1.5068 | 1.434 | 1.4913 | 1.4913 | +0.045 (+3.10%) | 17,796,539 |
| 30 Jul 2009 | CNY | 1.4356 | 1.4696 | 1.3969 | 1.4464 | 1.4464 | +0.015 (+1.08%) | 13,797,961 |
| 29 Jul 2009 | CNY | 1.5516 | 1.5624 | 1.3954 | 1.431 | 1.431 | -0.119 (-7.68%) | 30,886,658 |
| 28 Jul 2009 | CNY | 1.5702 | 1.5779 | 1.5269 | 1.5501 | 1.5501 | -0.017 (-1.08%) | 31,522,688 |
| 27 Jul 2009 | CNY | 1.516 | 1.5702 | 1.5021 | 1.5671 | 1.5671 | +0.057 (+3.80%) | 42,183,853 |
| 24 Jul 2009 | CNY | 1.4975 | 1.5377 | 1.4603 | 1.5098 | 1.5098 | +0.022 (+1.45%) | 24,734,030 |
| 23 Jul 2009 | CNY | 1.482 | 1.4928 | 1.4542 | 1.4882 | 1.4882 | +0.011 (+0.73%) | 14,849,959 |
| 22 Jul 2009 | CNY | 1.465 | 1.4928 | 1.4588 | 1.4774 | 1.4774 | +0.008 (+0.53%) | 17,556,146 |
| 21 Jul 2009 | CNY | 1.5315 | 1.5408 | 1.4619 | 1.4696 | 1.4696 | -0.062 (-4.04%) | 18,312,211 |
| 20 Jul 2009 | CNY | 1.499 | 1.5423 | 1.4882 | 1.5315 | 1.5315 | +0.039 (+2.59%) | 25,562,223 |
| 17 Jul 2009 | CNY | 1.499 | 1.5207 | 1.4789 | 1.4928 | 1.4928 | -0.022 (-1.43%) | 19,518,990 |
| 16 Jul 2009 | CNY | 1.547 | 1.5671 | 1.5006 | 1.5145 | 1.5145 | -0.034 (-2.20%) | 31,989,052 |
| 15 Jul 2009 | CNY | 1.4897 | 1.6011 | 1.4897 | 1.5485 | 1.5485 | +0.059 (+3.95%) | 54,558,586 |
| 14 Jul 2009 | CNY | 1.4789 | 1.4975 | 1.4681 | 1.4897 | 1.4897 | +0.014 (+0.94%) | 23,742,130 |
| 13 Jul 2009 | CNY | 1.4371 | 1.4774 | 1.4325 | 1.4758 | 1.4758 | +0.037 (+2.58%) | 25,871,570 |
| 10 Jul 2009 | CNY | 1.4619 | 1.4835 | 1.431 | 1.4387 | 1.4387 | -0.018 (-1.27%) | 20,734,527 |
| 9 Jul 2009 | CNY | 1.4387 | 1.4634 | 1.4248 | 1.4572 | 1.4572 | +0.017 (+1.18%) | 18,853,424 |
| 8 Jul 2009 | CNY | 1.3923 | 1.4588 | 1.3892 | 1.4402 | 1.4402 | +0.043 (+3.10%) | 20,630,447 |
| 7 Jul 2009 | CNY | 1.3907 | 1.4124 | 1.3784 | 1.3969 | 1.3969 | +0.008 (+0.55%) | 13,792,181 |
| 6 Jul 2009 | CNY | 1.4047 | 1.4062 | 1.3722 | 1.3892 | 1.3892 | -0.015 (-1.10%) | 13,112,582 |
