| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 1.4222 | 1.5625 | 1.4 | 1.5625 | 1.5625 | +0.139 (+9.76%) | 43,783,855 |
| 26 Aug 2009 | CNY | 1.3681 | 1.4375 | 1.3625 | 1.4236 | 1.4236 | +0.044 (+3.22%) | 17,090,841 |
| 25 Aug 2009 | CNY | 1.4306 | 1.4306 | 1.3292 | 1.3792 | 1.3792 | -0.058 (-4.06%) | 21,609,604 |
| 24 Aug 2009 | CNY | 1.4306 | 1.4444 | 1.3889 | 1.4375 | 1.4375 | +0.035 (+2.47%) | 35,658,813 |
| 21 Aug 2009 | CNY | 1.2778 | 1.4028 | 1.2639 | 1.4028 | 1.4028 | +0.128 (+10.02%) | 28,803,081 |
| 20 Aug 2009 | CNY | 1.2486 | 1.2778 | 1.2222 | 1.275 | 1.275 | +0.05 (+4.08%) | 11,942,992 |
| 19 Aug 2009 | CNY | 1.3125 | 1.3306 | 1.2083 | 1.225 | 1.225 | -0.097 (-7.35%) | 12,920,918 |
| 18 Aug 2009 | CNY | 1.2625 | 1.3347 | 1.25 | 1.3222 | 1.3222 | +0.044 (+3.47%) | 11,584,634 |
| 17 Aug 2009 | CNY | 1.3958 | 1.4 | 1.2764 | 1.2778 | 1.2778 | -0.14 (-9.89%) | 21,024,698 |
| 14 Aug 2009 | CNY | 1.5125 | 1.5139 | 1.4181 | 1.4181 | 1.4181 | -0.094 (-6.24%) | 18,652,096 |
| 13 Aug 2009 | CNY | 1.5361 | 1.5583 | 1.4722 | 1.5125 | 1.5125 | -0.018 (-1.18%) | 14,626,029 |
| 12 Aug 2009 | CNY | 1.6264 | 1.6458 | 1.5167 | 1.5306 | 1.5306 | -0.1 (-6.13%) | 19,399,154 |
| 11 Aug 2009 | CNY | 1.6264 | 1.6361 | 1.6111 | 1.6306 | 1.6306 | +0.006 (+0.34%) | 14,772,254 |
| 10 Aug 2009 | CNY | 1.6264 | 1.6431 | 1.5847 | 1.625 | 1.625 | +0.021 (+1.30%) | 24,214,053 |
| 7 Aug 2009 | CNY | 1.6389 | 1.6667 | 1.5986 | 1.6042 | 1.6042 | -0.058 (-3.51%) | 27,874,749 |
| 6 Aug 2009 | CNY | 1.7083 | 1.7083 | 1.6486 | 1.6625 | 1.6625 | -0.06 (-3.47%) | 42,173,935 |
| 5 Aug 2009 | CNY | 1.7875 | 1.8333 | 1.6722 | 1.7222 | 1.7222 | -0.035 (-1.98%) | 90,260,344 |
| 4 Aug 2009 | CNY | 1.6181 | 1.7569 | 1.5917 | 1.7569 | 1.7569 | +0.16 (+10.00%) | 111,954,528 |
| 3 Aug 2009 | CNY | 1.5472 | 1.6028 | 1.5417 | 1.5972 | 1.5972 | +0.051 (+3.33%) | 40,886,762 |
| 31 Jul 2009 | CNY | 1.4806 | 1.5556 | 1.4806 | 1.5458 | 1.5458 | +0.056 (+3.72%) | 15,846,933 |
| 30 Jul 2009 | CNY | 1.5 | 1.525 | 1.4444 | 1.4903 | 1.4903 | -0.007 (-0.46%) | 15,445,130 |
| 29 Jul 2009 | CNY | 1.5958 | 1.6111 | 1.4375 | 1.4972 | 1.4972 | -0.097 (-6.10%) | 28,120,320 |
| 28 Jul 2009 | CNY | 1.5694 | 1.5944 | 1.5458 | 1.5944 | 1.5944 | +0.03 (+1.95%) | 24,352,084 |
| 27 Jul 2009 | CNY | 1.5556 | 1.5819 | 1.5361 | 1.5639 | 1.5639 | +0.004 (+0.27%) | 18,824,817 |
| 24 Jul 2009 | CNY | 1.5833 | 1.5903 | 1.5292 | 1.5597 | 1.5597 | -0.022 (-1.40%) | 16,688,584 |
| 23 Jul 2009 | CNY | 1.6111 | 1.6111 | 1.5667 | 1.5819 | 1.5819 | -0.015 (-0.96%) | 18,483,919 |
| 22 Jul 2009 | CNY | 1.5583 | 1.6153 | 1.5431 | 1.5972 | 1.5972 | +0.042 (+2.67%) | 25,663,622 |
| 21 Jul 2009 | CNY | 1.6306 | 1.6417 | 1.5542 | 1.5556 | 1.5556 | -0.074 (-4.52%) | 23,988,794 |
| 20 Jul 2009 | CNY | 1.5819 | 1.6486 | 1.5764 | 1.6292 | 1.6292 | +0.049 (+3.07%) | 36,893,793 |
| 17 Jul 2009 | CNY | 1.5708 | 1.5833 | 1.5556 | 1.5806 | 1.5806 | +0.011 (+0.71%) | 18,047,599 |
