| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | CNY | 5.7267 | 5.7333 | 5.4967 | 5.64 | 5.64 | -0.12 (-2.08%) | 4,203,108 |
| 24 Aug 2009 | CNY | 5.6667 | 5.7733 | 5.5667 | 5.76 | 5.76 | +0.137 (+2.43%) | 4,928,394 |
| 21 Aug 2009 | CNY | 5.3967 | 5.6233 | 5.3433 | 5.6233 | 5.6233 | +0.233 (+4.33%) | 4,196,907 |
| 20 Aug 2009 | CNY | 5.2067 | 5.4267 | 5.1933 | 5.39 | 5.39 | +0.187 (+3.59%) | 3,266,367 |
| 19 Aug 2009 | CNY | 5.4667 | 5.56 | 5.1833 | 5.2033 | 5.2033 | -0.263 (-4.82%) | 3,010,770 |
| 18 Aug 2009 | CNY | 5.3733 | 5.51 | 5.2667 | 5.4667 | 5.4667 | +0.133 (+2.50%) | 2,138,508 |
| 17 Aug 2009 | CNY | 5.7 | 5.7667 | 5.3267 | 5.3333 | 5.3333 | -0.443 (-7.68%) | 4,558,767 |
| 14 Aug 2009 | CNY | 6.1933 | 6.2033 | 5.7367 | 5.7767 | 5.7767 | -0.383 (-6.22%) | 4,512,510 |
| 13 Aug 2009 | CNY | 6.24 | 6.3067 | 6 | 6.16 | 6.16 | -0.067 (-1.07%) | 4,374,213 |
| 12 Aug 2009 | CNY | 6.8667 | 6.8733 | 6.2033 | 6.2267 | 6.2267 | -0.62 (-9.06%) | 6,526,497 |
| 11 Aug 2009 | CNY | 6.7667 | 6.9 | 6.7333 | 6.8467 | 6.8467 | +0.08 (+1.18%) | 6,152,775 |
| 10 Aug 2009 | CNY | 6.9 | 6.9933 | 6.62 | 6.7667 | 6.7667 | -0.007 (-0.10%) | 6,345,453 |
| 7 Aug 2009 | CNY | 6.7333 | 6.96 | 6.59 | 6.7733 | 6.7733 | +0.023 (+0.35%) | 11,633,334 |
| 6 Aug 2009 | CNY | 6.72 | 6.8333 | 6.5667 | 6.75 | 6.75 | +0.027 (+0.40%) | 7,201,116 |
| 5 Aug 2009 | CNY | 6.5333 | 6.8267 | 6.5267 | 6.7233 | 6.7233 | +0.207 (+3.17%) | 7,242,534 |
| 4 Aug 2009 | CNY | 6.5333 | 6.5967 | 6.38 | 6.5167 | 6.5167 | -0.033 (-0.51%) | 4,955,430 |
| 3 Aug 2009 | CNY | 6.4633 | 6.6167 | 6.4367 | 6.55 | 6.55 | +0.077 (+1.18%) | 4,061,652 |
| 31 Jul 2009 | CNY | 6.41 | 6.5367 | 6.3667 | 6.4733 | 6.4733 | +0.14 (+2.21%) | 4,398,873 |
| 30 Jul 2009 | CNY | 6.4967 | 6.63 | 6.1667 | 6.3333 | 6.3333 | -0.163 (-2.52%) | 6,423,828 |
| 29 Jul 2009 | CNY | 6.7067 | 6.9267 | 6.0867 | 6.4967 | 6.4967 | -0.23 (-3.42%) | 9,437,418 |
| 28 Jul 2009 | CNY | 6.7533 | 6.8033 | 6.6367 | 6.7267 | 6.7267 | -0.023 (-0.35%) | 5,704,704 |
| 27 Jul 2009 | CNY | 6.6267 | 6.8167 | 6.6067 | 6.75 | 6.75 | +0.123 (+1.86%) | 4,658,664 |
| 23 Jul 2009 | CNY | 6.6933 | 6.7167 | 6.5933 | 6.6267 | 6.6267 | -0.067 (-1.00%) | 4,649,469 |
| 22 Jul 2009 | CNY | 6.6333 | 6.7633 | 6.6333 | 6.6933 | 6.6933 | +0.04 (+0.60%) | 3,776,823 |
| 21 Jul 2009 | CNY | 6.88 | 6.88 | 6.6333 | 6.6533 | 6.6533 | -0.27 (-3.90%) | 6,535,926 |
| 20 Jul 2009 | CNY | 6.7 | 6.9867 | 6.6567 | 6.9233 | 6.9233 | +0.267 (+4.00%) | 9,006,036 |
| 17 Jul 2009 | CNY | 6.6867 | 6.8067 | 6.6167 | 6.6567 | 6.6567 | -0.033 (-0.50%) | 4,793,160 |
| 16 Jul 2009 | CNY | 6.84 | 6.8933 | 6.6733 | 6.69 | 6.69 | -0.11 (-1.62%) | 5,006,097 |
| 15 Jul 2009 | CNY | 6.7533 | 6.8667 | 6.75 | 6.8 | 6.8 | +0.043 (+0.64%) | 5,209,011 |
| 14 Jul 2009 | CNY | 6.7333 | 6.81 | 6.7167 | 6.7567 | 6.7567 | +0.043 (+0.65%) | 3,836,661 |
