| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | CNY | 4.5249 | 4.549 | 4.3982 | 4.5098 | 4.5098 | +0.045 (+1.01%) | 8,649,875 |
| 12 Aug 2009 | CNY | 4.7511 | 4.7934 | 4.4495 | 4.4646 | 4.4646 | -0.286 (-6.03%) | 6,369,053 |
| 11 Aug 2009 | CNY | 4.8839 | 4.8839 | 4.6787 | 4.7511 | 4.7511 | -0.012 (-0.25%) | 4,301,965 |
| 10 Aug 2009 | CNY | 4.8688 | 4.8808 | 4.5882 | 4.7632 | 4.7632 | +0.012 (+0.25%) | 6,451,676 |
| 7 Aug 2009 | CNY | 5.0015 | 5.0226 | 4.73 | 4.7511 | 4.7511 | -0.22 (-4.43%) | 7,741,161 |
| 6 Aug 2009 | CNY | 5.1825 | 5.1825 | 4.9653 | 4.9713 | 4.9713 | -0.26 (-4.96%) | 12,915,707 |
| 5 Aug 2009 | CNY | 5.3092 | 5.3545 | 5.1131 | 5.2308 | 5.2308 | -0.118 (-2.20%) | 9,113,690 |
| 4 Aug 2009 | CNY | 5.276 | 5.457 | 5.1644 | 5.3484 | 5.3484 | +0.136 (+2.60%) | 14,107,267 |
| 3 Aug 2009 | CNY | 4.9774 | 5.3062 | 4.9472 | 5.2127 | 5.2127 | +0.284 (+5.75%) | 16,761,979 |
| 31 Jul 2009 | CNY | 4.8115 | 5.0075 | 4.7964 | 4.9291 | 4.9291 | +0.151 (+3.16%) | 9,393,228 |
| 30 Jul 2009 | CNY | 4.7119 | 4.8205 | 4.5732 | 4.7783 | 4.7783 | +0.085 (+1.80%) | 9,253,113 |
| 29 Jul 2009 | CNY | 5.2097 | 5.2097 | 4.6938 | 4.6938 | 4.6938 | -0.522 (-10.01%) | 22,183,744 |
| 28 Jul 2009 | CNY | 5.4842 | 5.4842 | 5.1463 | 5.2157 | 5.2157 | -0.196 (-3.62%) | 18,800,153 |
| 27 Jul 2009 | CNY | 5.3665 | 5.5113 | 5.3394 | 5.4118 | 5.4118 | +0.021 (+0.39%) | 9,434,788 |
| 24 Jul 2009 | CNY | 5.1252 | 5.5143 | 5.098 | 5.3907 | 5.3907 | +0.266 (+5.18%) | 19,982,524 |
| 23 Jul 2009 | CNY | 5.1101 | 5.2127 | 5.0679 | 5.1252 | 5.1252 | +0.009 (+0.18%) | 4,786,866 |
| 22 Jul 2009 | CNY | 4.9472 | 5.2036 | 4.9472 | 5.1161 | 5.1161 | +0.193 (+3.92%) | 8,924,768 |
| 21 Jul 2009 | CNY | 5.1584 | 5.1976 | 4.917 | 4.9231 | 4.9231 | -0.232 (-4.51%) | 7,258,762 |
| 20 Jul 2009 | CNY | 5.092 | 5.3273 | 5.092 | 5.1554 | 5.1554 | +0.069 (+1.36%) | 7,980,166 |
| 17 Jul 2009 | CNY | 5.0075 | 5.092 | 4.9774 | 5.086 | 5.086 | +0.06 (+1.20%) | 5,247,111 |
| 16 Jul 2009 | CNY | 5.1855 | 5.2006 | 5.0015 | 5.0256 | 5.0256 | -0.163 (-3.14%) | 7,521,529 |
| 15 Jul 2009 | CNY | 5.1855 | 5.264 | 5.098 | 5.1885 | 5.1885 | +0.003 (+0.06%) | 9,440,301 |
| 14 Jul 2009 | CNY | 4.8808 | 5.2066 | 4.8808 | 5.1855 | 5.1855 | +0.317 (+6.50%) | 14,952,960 |
| 13 Jul 2009 | CNY | 4.7813 | 4.8808 | 4.7481 | 4.8688 | 4.8688 | +0.087 (+1.83%) | 7,278,102 |
| 10 Jul 2009 | CNY | 4.7873 | 4.8778 | 4.7361 | 4.7813 | 4.7813 | -0.003 (-0.06%) | 6,158,106 |
| 9 Jul 2009 | CNY | 4.6757 | 4.8054 | 4.6486 | 4.7843 | 4.7843 | +0.106 (+2.26%) | 5,749,347 |
| 8 Jul 2009 | CNY | 4.6154 | 4.6999 | 4.6094 | 4.6787 | 4.6787 | +0.033 (+0.71%) | 4,236,888 |
| 7 Jul 2009 | CNY | 4.7089 | 4.724 | 4.6425 | 4.6456 | 4.6456 | -0.063 (-1.34%) | 5,149,753 |
| 6 Jul 2009 | CNY | 4.8054 | 4.8115 | 4.6456 | 4.7089 | 4.7089 | -0.045 (-0.95%) | 6,023,732 |
| 3 Jul 2009 | CNY | 4.8145 | 4.8145 | 4.7029 | 4.7542 | 4.7542 | -0.057 (-1.19%) | 5,417,064 |
