| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | CNY | 7.1889 | 7.8611 | 7.1472 | 7.75 | 7.75 | +0.486 (+6.69%) | 35,495,967 |
| 19 Aug 2009 | CNY | 7.2917 | 7.5778 | 7.05 | 7.2639 | 7.2639 | -0.155 (-2.10%) | 29,446,596 |
| 18 Aug 2009 | CNY | 6.7972 | 7.5806 | 6.7444 | 7.4194 | 7.4194 | +0.517 (+7.48%) | 33,215,979 |
| 17 Aug 2009 | CNY | 6.5278 | 7.075 | 6.5 | 6.9028 | 6.9028 | +0.195 (+2.90%) | 24,928,246 |
| 14 Aug 2009 | CNY | 6.8889 | 6.9417 | 6.6667 | 6.7083 | 6.7083 | -0.236 (-3.40%) | 13,268,714 |
| 13 Aug 2009 | CNY | 6.9139 | 7.0222 | 6.6556 | 6.9444 | 6.9444 | +0.083 (+1.21%) | 15,403,507 |
| 12 Aug 2009 | CNY | 7.0417 | 7.2694 | 6.8056 | 6.8611 | 6.8611 | -0.278 (-3.89%) | 19,603,843 |
| 11 Aug 2009 | CNY | 7.2972 | 7.2972 | 7.0028 | 7.1389 | 7.1389 | -0.147 (-2.02%) | 17,083,054 |
| 10 Aug 2009 | CNY | 7.6583 | 7.7778 | 7.2222 | 7.2861 | 7.2861 | -0.325 (-4.27%) | 21,410,794 |
| 7 Aug 2009 | CNY | 7.5028 | 7.9167 | 7.4333 | 7.6111 | 7.6111 | +0.083 (+1.11%) | 25,933,064 |
| 6 Aug 2009 | CNY | 7.8556 | 7.8583 | 7.5111 | 7.5278 | 7.5278 | -0.414 (-5.21%) | 22,066,491 |
| 5 Aug 2009 | CNY | 7.7222 | 8.2222 | 7.5639 | 7.9417 | 7.9417 | +0.053 (+0.67%) | 34,007,234 |
| 4 Aug 2009 | CNY | 7.875 | 8.5 | 7.6667 | 7.8889 | 7.8889 | -0.128 (-1.59%) | 42,975,158 |
| 30 Jul 2009 | CNY | 7.4972 | 8.3361 | 7.4167 | 8.0167 | 8.0167 | +0.428 (+5.64%) | 73,044,568 |
| 29 Jul 2009 | CNY | 6.825 | 7.5889 | 6.8222 | 7.5889 | 7.5889 | +0.689 (+9.98%) | 69,962,468 |
| 28 Jul 2009 | CNY | 6.8889 | 6.9972 | 6.7778 | 6.9 | 6.9 | -0.164 (-2.32%) | 21,550,752 |
| 27 Jul 2009 | CNY | 6.7806 | 7.2639 | 6.6806 | 7.0639 | 7.0639 | +0.27 (+3.97%) | 35,234,938 |
| 24 Jul 2009 | CNY | 6.9444 | 7.1639 | 6.6694 | 6.7944 | 6.7944 | -0.17 (-2.43%) | 23,242,622 |
| 23 Jul 2009 | CNY | 7.0278 | 7.0694 | 6.8333 | 6.9639 | 6.9639 | -0.147 (-2.07%) | 20,348,409 |
| 22 Jul 2009 | CNY | 6.9722 | 7.3333 | 6.9583 | 7.1111 | 7.1111 | +0.111 (+1.59%) | 29,992,078 |
| 21 Jul 2009 | CNY | 7.3861 | 7.3861 | 6.8889 | 7 | 7 | -0.386 (-5.23%) | 41,132,152 |
| 20 Jul 2009 | CNY | 7.5028 | 7.5306 | 7.0861 | 7.3861 | 7.3861 | -0.239 (-3.13%) | 35,925,966 |
| 16 Jul 2009 | CNY | 7.6944 | 7.7444 | 7.2222 | 7.625 | 7.625 | +0.175 (+2.35%) | 70,227,093 |
| 15 Jul 2009 | CNY | 6.7361 | 7.45 | 6.7361 | 7.45 | 7.45 | +0.678 (+10.01%) | 58,136,479 |
| 14 Jul 2009 | CNY | 6.8528 | 7.0361 | 6.725 | 6.7722 | 6.7722 | -0.431 (-5.98%) | 49,098,672 |
| 10 Jul 2009 | CNY | 6.25 | 7.5 | 6.25 | 7.2028 | 7.2028 | 0.0 (0.0%) | 123,131,880 |
