| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | CNY | 1.537 | 1.5528 | 1.5 | 1.5407 | 1.5407 | +0.008 (+0.54%) | 44,983,177 |
| 22 Jul 2009 | CNY | 1.5056 | 1.562 | 1.5037 | 1.5324 | 1.5324 | +0.017 (+1.10%) | 44,760,686 |
| 21 Jul 2009 | CNY | 1.563 | 1.5722 | 1.5065 | 1.5157 | 1.5157 | -0.047 (-3.03%) | 54,753,321 |
| 20 Jul 2009 | CNY | 1.5111 | 1.6204 | 1.5111 | 1.563 | 1.563 | +0.057 (+3.81%) | 64,459,724 |
| 17 Jul 2009 | CNY | 1.5278 | 1.5324 | 1.4917 | 1.5056 | 1.5056 | -0.018 (-1.16%) | 34,694,017 |
| 16 Jul 2009 | CNY | 1.5602 | 1.5833 | 1.5194 | 1.5232 | 1.5232 | -0.037 (-2.37%) | 59,876,010 |
| 15 Jul 2009 | CNY | 1.5056 | 1.5852 | 1.4815 | 1.5602 | 1.5602 | +0.057 (+3.76%) | 100,704,362 |
| 14 Jul 2009 | CNY | 1.4167 | 1.5278 | 1.4167 | 1.5037 | 1.5037 | +0.087 (+6.14%) | 94,317,814 |
| 13 Jul 2009 | CNY | 1.3769 | 1.4352 | 1.3611 | 1.4167 | 1.4167 | +0.041 (+2.97%) | 63,766,861 |
| 10 Jul 2009 | CNY | 1.4093 | 1.4157 | 1.3704 | 1.3759 | 1.3759 | -0.033 (-2.37%) | 60,454,933 |
| 9 Jul 2009 | CNY | 1.3185 | 1.4352 | 1.3074 | 1.4093 | 1.4093 | +0.09 (+6.81%) | 114,289,714 |
| 8 Jul 2009 | CNY | 1.2759 | 1.3287 | 1.2685 | 1.3194 | 1.3194 | +0.043 (+3.33%) | 72,638,737 |
| 7 Jul 2009 | CNY | 1.2676 | 1.2907 | 1.2676 | 1.2769 | 1.2769 | +0.009 (+0.73%) | 33,839,856 |
| 6 Jul 2009 | CNY | 1.2963 | 1.2963 | 1.2648 | 1.2676 | 1.2676 | -0.026 (-2.00%) | 34,134,242 |
| 3 Jul 2009 | CNY | 1.275 | 1.3065 | 1.2713 | 1.2935 | 1.2935 | +0.018 (+1.38%) | 41,259,218 |
| 2 Jul 2009 | CNY | 1.2926 | 1.2926 | 1.2685 | 1.2759 | 1.2759 | -0.009 (-0.72%) | 35,283,708 |
| 1 Jul 2009 | CNY | 1.2972 | 1.2972 | 1.2787 | 1.2852 | 1.2852 | -0.013 (-1.00%) | 19,828,638 |
| 30 Jun 2009 | CNY | 1.287 | 1.3102 | 1.287 | 1.2982 | 1.2982 | +0.008 (+0.65%) | 13,827,078 |
| 29 Jun 2009 | CNY | 1.3093 | 1.3102 | 1.287 | 1.2898 | 1.2898 | -0.019 (-1.49%) | 24,732,896 |
| 26 Jun 2009 | CNY | 1.3157 | 1.3287 | 1.3046 | 1.3093 | 1.3093 | -0.014 (-1.05%) | 21,057,170 |
| 25 Jun 2009 | CNY | 1.3056 | 1.3417 | 1.2982 | 1.3232 | 1.3232 | +0.019 (+1.50%) | 31,020,159 |
| 24 Jun 2009 | CNY | 1.2972 | 1.3093 | 1.288 | 1.3037 | 1.3037 | +0.009 (+0.72%) | 15,744,553 |
| 23 Jun 2009 | CNY | 1.2935 | 1.3093 | 1.2778 | 1.2944 | 1.2944 | -0.002 (-0.15%) | 23,300,805 |
| 22 Jun 2009 | CNY | 1.2991 | 1.3148 | 1.2926 | 1.2963 | 1.2963 | 0.0 (0.0%) | 18,014,421 |
| 19 Jun 2009 | CNY | 1.3102 | 1.3111 | 1.2907 | 1.2963 | 1.2963 | -0.017 (-1.27%) | 25,059,909 |
| 18 Jun 2009 | CNY | 1.3232 | 1.3333 | 1.3065 | 1.313 | 1.313 | -0.009 (-0.70%) | 12,465,846 |
| 17 Jun 2009 | CNY | 1.3056 | 1.3324 | 1.3056 | 1.3222 | 1.3222 | +0.018 (+1.42%) | 9,984,492 |
| 16 Jun 2009 | CNY | 1.3065 | 1.313 | 1.2972 | 1.3037 | 1.3037 | -0.014 (-1.05%) | 9,287,751 |
| 15 Jun 2009 | CNY | 1.3037 | 1.3213 | 1.2963 | 1.3176 | 1.3176 | +0.001 (+0.07%) | 9,139,305 |
| 12 Jun 2009 | CNY | 1.3556 | 1.3657 | 1.3056 | 1.3167 | 1.3167 | -0.043 (-3.20%) | 16,992,396 |
