| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | CNY | 5.7462 | 5.7462 | 5.3692 | 5.5385 | 5.5385 | -0.208 (-3.61%) | 7,287,364 |
| 24 Aug 2009 | CNY | 5.6923 | 5.8 | 5.6 | 5.7462 | 5.7462 | +0.092 (+1.63%) | 6,235,360 |
| 21 Aug 2009 | CNY | 5.4154 | 5.6846 | 5.3539 | 5.6539 | 5.6539 | +0.254 (+4.70%) | 6,138,982 |
| 20 Aug 2009 | CNY | 5.2539 | 5.4308 | 5.1154 | 5.4 | 5.4 | +0.208 (+4.00%) | 5,929,090 |
| 19 Aug 2009 | CNY | 5.5539 | 5.6077 | 5.1615 | 5.1923 | 5.1923 | -0.392 (-7.02%) | 4,766,351 |
| 18 Aug 2009 | CNY | 5.2462 | 5.6462 | 5.2308 | 5.5846 | 5.5846 | +0.185 (+3.42%) | 4,439,804 |
| 17 Aug 2009 | CNY | 5.7 | 5.8462 | 5.3462 | 5.4 | 5.4 | -0.431 (-7.39%) | 6,133,195 |
| 14 Aug 2009 | CNY | 6.2308 | 6.2462 | 5.7539 | 5.8308 | 5.8308 | -0.423 (-6.77%) | 6,963,595 |
| 13 Aug 2009 | CNY | 6.1154 | 6.3539 | 6.0154 | 6.2539 | 6.2539 | +0.131 (+2.14%) | 6,048,183 |
| 12 Aug 2009 | CNY | 6.6539 | 6.7923 | 6.1 | 6.1231 | 6.1231 | -0.577 (-8.61%) | 10,298,354 |
| 11 Aug 2009 | CNY | 6.9077 | 6.9077 | 6.6 | 6.7 | 6.7 | -0.185 (-2.68%) | 13,688,727 |
| 10 Aug 2009 | CNY | 6.3846 | 6.8846 | 6.3615 | 6.8846 | 6.8846 | +0.623 (+9.95%) | 23,379,288 |
| 7 Aug 2009 | CNY | 6.5231 | 6.7462 | 6.2385 | 6.2615 | 6.2615 | -0.3 (-4.57%) | 7,510,729 |
| 6 Aug 2009 | CNY | 6.6154 | 6.7462 | 6.4462 | 6.5615 | 6.5615 | -0.146 (-2.18%) | 8,641,989 |
| 5 Aug 2009 | CNY | 6.7615 | 7.0077 | 6.5846 | 6.7077 | 6.7077 | -0.2 (-2.90%) | 14,078,626 |
| 4 Aug 2009 | CNY | 6.4077 | 6.9077 | 6.4077 | 6.9077 | 6.9077 | +0.538 (+8.45%) | 24,131,138 |
| 3 Aug 2009 | CNY | 6.1385 | 6.5385 | 6.0231 | 6.3692 | 6.3692 | +0.177 (+2.86%) | 20,380,179 |
| 31 Jul 2009 | CNY | 5.8846 | 6.2846 | 5.8539 | 6.1923 | 6.1923 | +0.3 (+5.09%) | 28,407,074 |
| 30 Jul 2009 | CNY | 5.5769 | 5.9308 | 5.4923 | 5.8923 | 5.8923 | +0.361 (+6.54%) | 11,522,251 |
| 29 Jul 2009 | CNY | 5.9308 | 5.9692 | 5.3462 | 5.5308 | 5.5308 | -0.4 (-6.74%) | 10,297,848 |
| 28 Jul 2009 | CNY | 5.8154 | 5.9308 | 5.7846 | 5.9308 | 5.9308 | +0.062 (+1.05%) | 8,032,129 |
| 27 Jul 2009 | CNY | 5.7539 | 5.8846 | 5.7462 | 5.8692 | 5.8692 | +0.131 (+2.28%) | 8,563,183 |
| 24 Jul 2009 | CNY | 5.8308 | 5.8385 | 5.6692 | 5.7385 | 5.7385 | -0.023 (-0.40%) | 5,636,296 |
| 23 Jul 2009 | CNY | 5.7385 | 5.8154 | 5.6923 | 5.7615 | 5.7615 | +0.031 (+0.54%) | 4,570,246 |
| 22 Jul 2009 | CNY | 5.6846 | 5.7769 | 5.6615 | 5.7308 | 5.7308 | +0.054 (+0.95%) | 4,999,081 |
| 21 Jul 2009 | CNY | 5.9769 | 5.9769 | 5.6539 | 5.6769 | 5.6769 | -0.292 (-4.90%) | 8,490,318 |
| 20 Jul 2009 | CNY | 5.9231 | 6.0154 | 5.8923 | 5.9692 | 5.9692 | +0.054 (+0.91%) | 9,194,572 |
| 17 Jul 2009 | CNY | 5.8231 | 5.9231 | 5.7769 | 5.9154 | 5.9154 | +0.092 (+1.59%) | 6,687,817 |
| 16 Jul 2009 | CNY | 5.9077 | 5.9769 | 5.7846 | 5.8231 | 5.8231 | -0.085 (-1.43%) | 8,708,323 |
| 15 Jul 2009 | CNY | 6.0308 | 6.0385 | 5.9 | 5.9077 | 5.9077 | -0.1 (-1.66%) | 13,092,547 |
