| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 1.6111 | 1.625 | 1.5597 | 1.5694 | 1.5694 | -0.037 (-2.33%) | 25,739,510 |
| 15 Jul 2009 | CNY | 1.6083 | 1.6431 | 1.5833 | 1.6069 | 1.6069 | +0.018 (+1.13%) | 36,278,488 |
| 14 Jul 2009 | CNY | 1.5444 | 1.6056 | 1.5375 | 1.5889 | 1.5889 | +0.058 (+3.81%) | 35,013,088 |
| 13 Jul 2009 | CNY | 1.5069 | 1.5486 | 1.5069 | 1.5306 | 1.5306 | +0.01 (+0.64%) | 22,974,811 |
| 10 Jul 2009 | CNY | 1.5556 | 1.5597 | 1.5139 | 1.5208 | 1.5208 | -0.032 (-2.06%) | 33,966,511 |
| 9 Jul 2009 | CNY | 1.4917 | 1.5556 | 1.4917 | 1.5528 | 1.5528 | +0.062 (+4.19%) | 42,891,084 |
| 8 Jul 2009 | CNY | 1.4583 | 1.4917 | 1.4403 | 1.4903 | 1.4903 | +0.028 (+1.90%) | 19,601,532 |
| 7 Jul 2009 | CNY | 1.4431 | 1.4625 | 1.4306 | 1.4625 | 1.4625 | +0.025 (+1.74%) | 14,474,772 |
| 6 Jul 2009 | CNY | 1.4375 | 1.4542 | 1.4278 | 1.4375 | 1.4375 | 0.0 (0.0%) | 8,567,085 |
| 3 Jul 2009 | CNY | 1.4569 | 1.4569 | 1.4306 | 1.4375 | 1.4375 | -0.017 (-1.15%) | 10,554,681 |
| 2 Jul 2009 | CNY | 1.4431 | 1.4639 | 1.4375 | 1.4542 | 1.4542 | +0.024 (+1.65%) | 12,662,128 |
| 1 Jul 2009 | CNY | 1.4486 | 1.4486 | 1.4264 | 1.4306 | 1.4306 | -0.026 (-1.81%) | 16,946,028 |
| 30 Jun 2009 | CNY | 1.4792 | 1.4792 | 1.4403 | 1.4569 | 1.4569 | -0.032 (-2.15%) | 15,819,595 |
| 29 Jun 2009 | CNY | 1.5042 | 1.5208 | 1.4861 | 1.4889 | 1.4889 | -0.024 (-1.56%) | 16,891,149 |
| 26 Jun 2009 | CNY | 1.4819 | 1.5194 | 1.4458 | 1.5125 | 1.5125 | +0.028 (+1.87%) | 30,778,473 |
| 25 Jun 2009 | CNY | 1.4958 | 1.5056 | 1.4667 | 1.4847 | 1.4847 | -0.008 (-0.56%) | 10,767,837 |
| 24 Jun 2009 | CNY | 1.4819 | 1.5097 | 1.4792 | 1.4931 | 1.4931 | +0.011 (+0.76%) | 9,451,483 |
| 23 Jun 2009 | CNY | 1.4764 | 1.4958 | 1.4722 | 1.4819 | 1.4819 | -0.026 (-1.75%) | 11,389,924 |
| 22 Jun 2009 | CNY | 1.5639 | 1.575 | 1.5056 | 1.5083 | 1.5083 | -0.046 (-2.95%) | 21,696,775 |
| 19 Jun 2009 | CNY | 1.4944 | 1.5556 | 1.4736 | 1.5542 | 1.5542 | +0.054 (+3.61%) | 21,750,040 |
| 18 Jun 2009 | CNY | 1.4792 | 1.5042 | 1.4542 | 1.5 | 1.5 | +0.021 (+1.41%) | 14,277,398 |
| 17 Jun 2009 | CNY | 1.4694 | 1.4806 | 1.4444 | 1.4792 | 1.4792 | +0.018 (+1.24%) | 7,651,036 |
| 16 Jun 2009 | CNY | 1.4708 | 1.4833 | 1.4528 | 1.4611 | 1.4611 | -0.022 (-1.50%) | 6,368,176 |
| 15 Jun 2009 | CNY | 1.4486 | 1.4833 | 1.4444 | 1.4833 | 1.4833 | +0.032 (+2.20%) | 5,828,565 |
| 12 Jun 2009 | CNY | 1.5 | 1.5083 | 1.4431 | 1.4514 | 1.4514 | -0.056 (-3.68%) | 9,689,097 |
| 11 Jun 2009 | CNY | 1.5389 | 1.5389 | 1.5042 | 1.5069 | 1.5069 | -0.033 (-2.17%) | 9,560,620 |
| 10 Jun 2009 | CNY | 1.4833 | 1.55 | 1.4764 | 1.5403 | 1.5403 | +0.064 (+4.33%) | 19,923,854 |
| 9 Jun 2009 | CNY | 1.4806 | 1.4931 | 1.4375 | 1.4764 | 1.4764 | -0.005 (-0.37%) | 9,295,617 |
| 8 Jun 2009 | CNY | 1.4931 | 1.5111 | 1.4792 | 1.4819 | 1.4819 | -0.019 (-1.30%) | 8,855,272 |
| 5 Jun 2009 | CNY | 1.5361 | 1.5361 | 1.5 | 1.5014 | 1.5014 | -0.029 (-1.91%) | 12,434,104 |
