| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | CNY | 5.04 | 5.5 | 4.9733 | 5.5 | 5.5 | +0.5 (+10%) | 73,714,588 |
| 31 Jul 2009 | CNY | 4.8933 | 5.0533 | 4.8933 | 5 | 5 | +0.14 (+2.88%) | 26,167,767 |
| 30 Jul 2009 | CNY | 4.8733 | 4.9867 | 4.6667 | 4.86 | 4.86 | -0.02 (-0.41%) | 23,582,820 |
| 29 Jul 2009 | CNY | 5.3467 | 5.3467 | 4.8733 | 4.88 | 4.88 | -0.533 (-9.85%) | 45,918,891 |
| 28 Jul 2009 | CNY | 5.5267 | 5.6933 | 5.3933 | 5.4133 | 5.4133 | -0.053 (-0.98%) | 80,382,720 |
| 27 Jul 2009 | CNY | 4.9733 | 5.4667 | 4.9267 | 5.4667 | 5.4667 | +0.5 (+10.07%) | 66,833,670 |
| 24 Jul 2009 | CNY | 5.1333 | 5.1733 | 4.8733 | 4.9667 | 4.9667 | -0.133 (-2.61%) | 30,991,429 |
| 23 Jul 2009 | CNY | 4.94 | 5.1733 | 4.9067 | 5.1 | 5.1 | +0.113 (+2.27%) | 26,911,941 |
| 22 Jul 2009 | CNY | 4.9867 | 5.1067 | 4.8933 | 4.9867 | 4.9867 | +0.06 (+1.22%) | 22,499,959 |
| 21 Jul 2009 | CNY | 5.2533 | 5.2533 | 4.8933 | 4.9267 | 4.9267 | -0.327 (-6.22%) | 35,117,908 |
| 20 Jul 2009 | CNY | 5.2333 | 5.3133 | 5.1333 | 5.2533 | 5.2533 | +0.027 (+0.51%) | 36,382,659 |
| 17 Jul 2009 | CNY | 5.1267 | 5.3 | 5.0733 | 5.2267 | 5.2267 | +0.1 (+1.95%) | 47,670,805 |
| 16 Jul 2009 | CNY | 5.0067 | 5.2 | 4.9467 | 5.1267 | 5.1267 | +0.133 (+2.67%) | 44,758,231 |
| 15 Jul 2009 | CNY | 5.0467 | 5.06 | 4.94 | 4.9933 | 4.9933 | -0.067 (-1.32%) | 27,158,782 |
| 14 Jul 2009 | CNY | 4.9667 | 5.1067 | 4.9133 | 5.06 | 5.06 | +0.127 (+2.57%) | 34,777,698 |
| 13 Jul 2009 | CNY | 4.8733 | 5.0333 | 4.84 | 4.9333 | 4.9333 | +0.04 (+0.82%) | 21,163,260 |
| 10 Jul 2009 | CNY | 4.9933 | 4.9933 | 4.8733 | 4.8933 | 4.8933 | -0.1 (-2.00%) | 23,880,708 |
| 9 Jul 2009 | CNY | 4.9 | 5.1133 | 4.8 | 4.9933 | 4.9933 | +0.133 (+2.74%) | 44,967,001 |
| 8 Jul 2009 | CNY | 4.7267 | 4.86 | 4.7 | 4.86 | 4.86 | +0.133 (+2.82%) | 25,094,371 |
| 7 Jul 2009 | CNY | 4.72 | 4.7667 | 4.6667 | 4.7267 | 4.7267 | 0.0 (0.0%) | 14,534,295 |
| 6 Jul 2009 | CNY | 4.72 | 4.7533 | 4.6667 | 4.7267 | 4.7267 | -0.007 (-0.14%) | 16,447,812 |
| 3 Jul 2009 | CNY | 4.7733 | 4.8133 | 4.7133 | 4.7333 | 4.7333 | -0.06 (-1.25%) | 15,240,780 |
| 2 Jul 2009 | CNY | 4.7333 | 4.82 | 4.7133 | 4.7933 | 4.7933 | +0.053 (+1.12%) | 17,460,367 |
| 1 Jul 2009 | CNY | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | +0.007 (+0.14%) | 14,413,278 |
| 30 Jun 2009 | CNY | 4.74 | 4.8467 | 4.7 | 4.7333 | 4.7333 | -0.1 (-2.07%) | 12,147,832 |
| 29 Jun 2009 | CNY | 4.7533 | 4.9 | 4.6667 | 4.8333 | 4.8333 | +0.08 (+1.68%) | 18,837,675 |
| 26 Jun 2009 | CNY | 4.8 | 4.8267 | 4.6133 | 4.7533 | 4.7533 | -0.047 (-0.97%) | 23,177,661 |
| 25 Jun 2009 | CNY | 4.9733 | 4.9733 | 4.7667 | 4.8 | 4.8 | -0.2 (-4%) | 28,181,800 |
| 24 Jun 2009 | CNY | 4.92 | 5.1333 | 4.8 | 5 | 5 | -0.007 (-0.13%) | 46,657,188 |
| 23 Jun 2009 | CNY | 4.7933 | 5.1333 | 4.7533 | 5.0067 | 5.0067 | +0.187 (+3.87%) | 48,608,530 |
