| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | CNY | 6.324 | 6.3856 | 6.0404 | 6.1432 | 6.1432 | -0.144 (-2.29%) | 8,517,429 |
| 18 Aug 2009 | CNY | 6.1391 | 6.3322 | 6.0692 | 6.287 | 6.287 | +0.205 (+3.38%) | 4,932,284 |
| 17 Aug 2009 | CNY | 6.4924 | 6.4924 | 6.0692 | 6.0815 | 6.0815 | -0.522 (-7.90%) | 7,489,720 |
| 14 Aug 2009 | CNY | 6.5705 | 6.7636 | 6.5048 | 6.6034 | 6.6034 | +0.062 (+0.94%) | 9,014,699 |
| 13 Aug 2009 | CNY | 6.4924 | 6.6486 | 6.3692 | 6.5418 | 6.5418 | +0.09 (+1.40%) | 7,652,593 |
| 12 Aug 2009 | CNY | 6.8212 | 6.8212 | 6.4514 | 6.4514 | 6.4514 | -0.394 (-5.76%) | 9,785,493 |
| 11 Aug 2009 | CNY | 6.8458 | 7.0759 | 6.8212 | 6.8458 | 6.8458 | -0.045 (-0.66%) | 10,672,049 |
| 10 Aug 2009 | CNY | 7.0061 | 7.1088 | 6.7102 | 6.891 | 6.891 | +0.021 (+0.30%) | 11,802,003 |
| 7 Aug 2009 | CNY | 7.117 | 7.2033 | 6.813 | 6.8705 | 6.8705 | -0.341 (-4.73%) | 17,513,044 |
| 6 Aug 2009 | CNY | 6.6774 | 7.3965 | 6.6527 | 7.2115 | 7.2115 | +0.44 (+6.49%) | 37,195,689 |
| 5 Aug 2009 | CNY | 6.4966 | 6.8828 | 6.4966 | 6.7719 | 6.7719 | +0.28 (+4.31%) | 26,741,642 |
| 4 Aug 2009 | CNY | 6.6568 | 6.6568 | 6.4185 | 6.4924 | 6.4924 | -0.181 (-2.71%) | 15,391,780 |
| 3 Aug 2009 | CNY | 6.6157 | 6.7308 | 6.5376 | 6.6732 | 6.6732 | +0.021 (+0.31%) | 29,269,610 |
| 31 Jul 2009 | CNY | 6.2952 | 6.6527 | 6.2952 | 6.6527 | 6.6527 | +0.604 (+9.99%) | 42,103,027 |
| 30 Jul 2009 | CNY | 5.9911 | 6.1021 | 5.9295 | 6.0487 | 6.0487 | +0.049 (+0.82%) | 6,350,428 |
| 29 Jul 2009 | CNY | 6.2377 | 6.2418 | 5.9172 | 5.9993 | 5.9993 | -0.242 (-3.89%) | 14,595,547 |
| 28 Jul 2009 | CNY | 6.2623 | 6.2623 | 6.1226 | 6.2418 | 6.2418 | 0.0 (0.0%) | 13,697,454 |
| 27 Jul 2009 | CNY | 6.2007 | 6.3034 | 6.2007 | 6.2418 | 6.2418 | +0.041 (+0.66%) | 9,304,253 |
| 24 Jul 2009 | CNY | 6.402 | 6.4185 | 6.1267 | 6.2007 | 6.2007 | -0.201 (-3.14%) | 13,580,218 |
| 23 Jul 2009 | CNY | 6.5952 | 6.6897 | 6.3116 | 6.402 | 6.402 | -0.008 (-0.13%) | 18,929,762 |
| 22 Jul 2009 | CNY | 6.2952 | 6.4924 | 6.2706 | 6.4103 | 6.4103 | +0.127 (+2.03%) | 17,804,514 |
| 21 Jul 2009 | CNY | 6.287 | 6.5007 | 6.2582 | 6.2829 | 6.2829 | +0.025 (+0.39%) | 23,795,504 |
| 20 Jul 2009 | CNY | 6.1884 | 6.3404 | 6.1144 | 6.2582 | 6.2582 | +0.07 (+1.13%) | 14,623,867 |
| 17 Jul 2009 | CNY | 5.9788 | 6.2007 | 5.9788 | 6.1884 | 6.1884 | +0.189 (+3.15%) | 17,007,498 |
| 16 Jul 2009 | CNY | 6.1267 | 6.1432 | 5.9583 | 5.9993 | 5.9993 | -0.103 (-1.68%) | 13,439,556 |
| 15 Jul 2009 | CNY | 6.1678 | 6.1966 | 6.0651 | 6.1021 | 6.1021 | -0.066 (-1.07%) | 8,850,718 |
| 14 Jul 2009 | CNY | 6.1349 | 6.2007 | 6.0774 | 6.1678 | 6.1678 | +0.021 (+0.33%) | 9,131,147 |
| 13 Jul 2009 | CNY | 6.0363 | 6.2254 | 6.0035 | 6.1473 | 6.1473 | +0.148 (+2.47%) | 11,055,287 |
| 10 Jul 2009 | CNY | 6.0445 | 6.0692 | 5.9788 | 5.9993 | 5.9993 | -0.049 (-0.82%) | 7,988,559 |
| 9 Jul 2009 | CNY | 5.8884 | 6.0692 | 5.8761 | 6.0487 | 6.0487 | +0.16 (+2.72%) | 11,624,336 |
