| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | CNY | 5.7265 | 5.7265 | 5.4633 | 5.5658 | 5.5658 | -0.215 (-3.73%) | 6,365,247 |
| 24 Aug 2009 | CNY | 5.7026 | 5.8017 | 5.6103 | 5.7812 | 5.7812 | +0.089 (+1.56%) | 7,242,390 |
| 21 Aug 2009 | CNY | 5.494 | 5.6923 | 5.4359 | 5.6923 | 5.6923 | +0.215 (+3.93%) | 7,338,915 |
| 20 Aug 2009 | CNY | 5.3846 | 5.5214 | 5.3026 | 5.4769 | 5.4769 | +0.202 (+3.82%) | 5,418,591 |
| 19 Aug 2009 | CNY | 5.7402 | 5.7709 | 5.2513 | 5.2752 | 5.2752 | -0.503 (-8.70%) | 5,299,017 |
| 18 Aug 2009 | CNY | 5.641 | 5.8086 | 5.4564 | 5.7778 | 5.7778 | +0.127 (+2.24%) | 5,758,362 |
| 17 Aug 2009 | CNY | 6.0855 | 6.0957 | 5.6444 | 5.6513 | 5.6513 | -0.509 (-8.27%) | 6,846,518 |
| 14 Aug 2009 | CNY | 6.5675 | 6.5675 | 6.1539 | 6.1607 | 6.1607 | -0.393 (-6.00%) | 7,172,521 |
| 13 Aug 2009 | CNY | 6.6667 | 6.7214 | 6.441 | 6.5539 | 6.5539 | -0.079 (-1.19%) | 5,222,803 |
| 12 Aug 2009 | CNY | 7.0086 | 7.0188 | 6.5333 | 6.6325 | 6.6325 | -0.386 (-5.50%) | 6,127,725 |
| 11 Aug 2009 | CNY | 7.0735 | 7.0735 | 6.9573 | 7.0188 | 7.0188 | +0.017 (+0.24%) | 2,896,808 |
| 10 Aug 2009 | CNY | 6.9607 | 7.0701 | 6.8547 | 7.0017 | 7.0017 | +0.055 (+0.79%) | 4,868,223 |
| 7 Aug 2009 | CNY | 7.0838 | 7.2615 | 6.906 | 6.947 | 6.947 | -0.144 (-2.03%) | 7,126,206 |
| 6 Aug 2009 | CNY | 7.1795 | 7.1966 | 6.9983 | 7.0906 | 7.0906 | -0.157 (-2.17%) | 8,557,646 |
| 5 Aug 2009 | CNY | 7.4393 | 7.4393 | 7.1487 | 7.2479 | 7.2479 | -0.191 (-2.57%) | 12,248,917 |
| 4 Aug 2009 | CNY | 7.3436 | 7.5863 | 7.2479 | 7.4393 | 7.4393 | +0.133 (+1.82%) | 16,439,901 |
| 3 Aug 2009 | CNY | 7.0496 | 7.347 | 7.012 | 7.306 | 7.306 | +0.256 (+3.64%) | 11,739,464 |
| 31 Jul 2009 | CNY | 6.8342 | 7.0769 | 6.8342 | 7.0496 | 7.0496 | +0.236 (+3.46%) | 8,065,547 |
| 30 Jul 2009 | CNY | 6.8547 | 7.0086 | 6.6359 | 6.8137 | 6.8137 | -0.027 (-0.40%) | 9,960,818 |
| 29 Jul 2009 | CNY | 7.5009 | 7.5009 | 6.7521 | 6.841 | 6.841 | -0.66 (-8.80%) | 12,776,206 |
| 28 Jul 2009 | CNY | 7.3436 | 7.5214 | 7.2821 | 7.5009 | 7.5009 | +0.157 (+2.14%) | 11,113,628 |
| 27 Jul 2009 | CNY | 7.265 | 7.3504 | 7.2137 | 7.3436 | 7.3436 | +0.092 (+1.27%) | 9,103,293 |
| 24 Jul 2009 | CNY | 7.3709 | 7.4496 | 7.1282 | 7.2513 | 7.2513 | -0.127 (-1.71%) | 11,481,517 |
| 23 Jul 2009 | CNY | 7.5214 | 7.6137 | 7.3333 | 7.3778 | 7.3778 | -0.113 (-1.51%) | 10,602,235 |
| 22 Jul 2009 | CNY | 7.3162 | 7.6855 | 7.2889 | 7.4906 | 7.4906 | +0.174 (+2.38%) | 13,085,499 |
| 21 Jul 2009 | CNY | 7.6923 | 7.7778 | 7.2821 | 7.3162 | 7.3162 | -0.421 (-5.44%) | 17,057,201 |
| 20 Jul 2009 | CNY | 7.6957 | 7.9282 | 7.6239 | 7.7368 | 7.7368 | -0.021 (-0.26%) | 19,058,463 |
| 17 Jul 2009 | CNY | 7.4086 | 7.959 | 7.3436 | 7.7573 | 7.7573 | +0.332 (+4.47%) | 34,591,126 |
| 16 Jul 2009 | CNY | 7.2137 | 7.4359 | 7.1111 | 7.4256 | 7.4256 | +0.229 (+3.18%) | 20,256,745 |
| 15 Jul 2009 | CNY | 7.2581 | 7.2821 | 7.1624 | 7.1966 | 7.1966 | -0.055 (-0.75%) | 12,801,929 |
