| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 1.5556 | 1.6759 | 1.55 | 1.6676 | 1.6676 | +0.103 (+6.57%) | 25,687,335 |
| 2 Sep 2009 | CNY | 1.5556 | 1.5982 | 1.5167 | 1.5648 | 1.5648 | -0.018 (-1.17%) | 21,785,997 |
| 1 Sep 2009 | CNY | 1.5556 | 1.6315 | 1.5352 | 1.5833 | 1.5833 | +0.009 (+0.58%) | 24,607,033 |
| 31 Aug 2009 | CNY | 1.7407 | 1.7407 | 1.5741 | 1.5741 | 1.5741 | -0.171 (-9.81%) | 38,354,310 |
| 28 Aug 2009 | CNY | 1.7574 | 1.7778 | 1.7111 | 1.7454 | 1.7454 | -0.018 (-1.00%) | 42,763,971 |
| 27 Aug 2009 | CNY | 1.7398 | 1.7676 | 1.713 | 1.763 | 1.763 | +0.031 (+1.77%) | 59,898,538 |
| 26 Aug 2009 | CNY | 1.6657 | 1.7482 | 1.6213 | 1.7324 | 1.7324 | +0.066 (+3.94%) | 65,158,257 |
| 25 Aug 2009 | CNY | 1.6583 | 1.7019 | 1.6019 | 1.6667 | 1.6667 | +0.008 (+0.51%) | 64,730,782 |
| 24 Aug 2009 | CNY | 1.5926 | 1.6824 | 1.5926 | 1.6583 | 1.6583 | +0.057 (+3.59%) | 58,802,198 |
| 21 Aug 2009 | CNY | 1.5139 | 1.6204 | 1.5139 | 1.6009 | 1.6009 | +0.09 (+5.94%) | 53,513,071 |
| 20 Aug 2009 | CNY | 1.4611 | 1.5259 | 1.4537 | 1.5111 | 1.5111 | +0.055 (+3.75%) | 27,009,180 |
| 19 Aug 2009 | CNY | 1.4056 | 1.5454 | 1.3935 | 1.4565 | 1.4565 | +0.052 (+3.70%) | 44,565,163 |
| 18 Aug 2009 | CNY | 1.3519 | 1.425 | 1.3519 | 1.4046 | 1.4046 | +0.014 (+1.00%) | 13,769,632 |
| 17 Aug 2009 | CNY | 1.4713 | 1.4713 | 1.3861 | 1.3907 | 1.3907 | -0.094 (-6.31%) | 20,738,840 |
| 14 Aug 2009 | CNY | 1.5611 | 1.5732 | 1.4815 | 1.4843 | 1.4843 | -0.065 (-4.18%) | 18,771,901 |
| 13 Aug 2009 | CNY | 1.5287 | 1.5602 | 1.4907 | 1.5491 | 1.5491 | +0.005 (+0.30%) | 22,818,780 |
| 12 Aug 2009 | CNY | 1.6556 | 1.6556 | 1.5407 | 1.5444 | 1.5444 | -0.118 (-7.08%) | 25,161,710 |
| 11 Aug 2009 | CNY | 1.6556 | 1.6852 | 1.6167 | 1.662 | 1.662 | +0.01 (+0.61%) | 18,321,012 |
| 10 Aug 2009 | CNY | 1.65 | 1.7065 | 1.6111 | 1.6519 | 1.6519 | +0.004 (+0.22%) | 33,639,775 |
| 7 Aug 2009 | CNY | 1.6963 | 1.7398 | 1.637 | 1.6482 | 1.6482 | -0.079 (-4.56%) | 37,158,112 |
| 6 Aug 2009 | CNY | 1.8139 | 1.8139 | 1.6944 | 1.7269 | 1.7269 | -0.063 (-3.51%) | 53,405,568 |
| 5 Aug 2009 | CNY | 1.7778 | 1.8472 | 1.7435 | 1.7898 | 1.7898 | -0.002 (-0.11%) | 62,092,418 |
| 4 Aug 2009 | CNY | 1.7296 | 1.8194 | 1.6759 | 1.7917 | 1.7917 | +0.057 (+3.31%) | 81,013,262 |
| 3 Aug 2009 | CNY | 1.6407 | 1.7343 | 1.5926 | 1.7343 | 1.7343 | +0.082 (+4.99%) | 83,737,184 |
| 31 Jul 2009 | CNY | 1.6537 | 1.7454 | 1.6482 | 1.6519 | 1.6519 | +0.004 (+0.22%) | 104,014,983 |
| 30 Jul 2009 | CNY | 1.5417 | 1.6667 | 1.5417 | 1.6482 | 1.6482 | +0.119 (+7.75%) | 148,681,407 |
| 29 Jul 2009 | CNY | 1.5287 | 1.5713 | 1.3926 | 1.5296 | 1.5296 | +0.006 (+0.42%) | 87,176,919 |
| 28 Jul 2009 | CNY | 1.4843 | 1.5278 | 1.463 | 1.5232 | 1.5232 | +0.04 (+2.69%) | 38,536,560 |
| 27 Jul 2009 | CNY | 1.4815 | 1.5028 | 1.463 | 1.4833 | 1.4833 | -0.007 (-0.50%) | 35,226,943 |
| 24 Jul 2009 | CNY | 1.5426 | 1.5463 | 1.438 | 1.4907 | 1.4907 | -0.05 (-3.25%) | 42,173,082 |
