| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | CNY | 7.4039 | 7.5513 | 7.1282 | 7.3397 | 7.3397 | -0.006 (-0.09%) | 22,822,704 |
| 7 Aug 2009 | CNY | 7.8526 | 7.8782 | 7.2949 | 7.3462 | 7.3462 | -0.436 (-5.60%) | 30,699,639 |
| 6 Aug 2009 | CNY | 8.0064 | 8.1026 | 7.6987 | 7.7821 | 7.7821 | -0.359 (-4.41%) | 28,005,450 |
| 5 Aug 2009 | CNY | 8.0769 | 8.2821 | 7.8462 | 8.141 | 8.141 | +0.051 (+0.63%) | 29,925,971 |
| 4 Aug 2009 | CNY | 8.4423 | 8.4487 | 7.9359 | 8.0897 | 8.0897 | -0.288 (-3.44%) | 43,283,306 |
| 3 Aug 2009 | CNY | 8.3333 | 8.5 | 8.2692 | 8.3782 | 8.3782 | +0.045 (+0.54%) | 29,537,855 |
| 31 Jul 2009 | CNY | 8.1731 | 8.4295 | 7.9615 | 8.3333 | 8.3333 | +0.256 (+3.17%) | 37,380,042 |
| 30 Jul 2009 | CNY | 8.0449 | 8.2372 | 7.5641 | 8.0769 | 8.0769 | +0.07 (+0.88%) | 40,262,297 |
| 29 Jul 2009 | CNY | 8.718 | 8.8654 | 7.9615 | 8.0064 | 8.0064 | -0.84 (-9.49%) | 50,382,120 |
| 28 Jul 2009 | CNY | 8.9103 | 9.0962 | 8.75 | 8.8462 | 8.8462 | -0.141 (-1.57%) | 42,405,431 |
| 27 Jul 2009 | CNY | 8.4744 | 9.2115 | 8.2821 | 8.9872 | 8.9872 | +0.545 (+6.45%) | 62,722,141 |
| 24 Jul 2009 | CNY | 8.1795 | 8.5 | 8.0897 | 8.4423 | 8.4423 | +0.308 (+3.78%) | 47,521,150 |
| 23 Jul 2009 | CNY | 8.2692 | 8.3397 | 8.0897 | 8.1346 | 8.1346 | -0.045 (-0.55%) | 22,357,977 |
| 22 Jul 2009 | CNY | 8.0833 | 8.3013 | 8.0192 | 8.1795 | 8.1795 | +0.013 (+0.16%) | 33,851,887 |
| 21 Jul 2009 | CNY | 8.5641 | 8.6346 | 8.109 | 8.1667 | 8.1667 | -0.34 (-3.99%) | 36,463,020 |
| 20 Jul 2009 | CNY | 8.3654 | 8.7115 | 8.3526 | 8.5064 | 8.5064 | +0.16 (+1.92%) | 36,531,861 |
| 17 Jul 2009 | CNY | 8.2051 | 8.4423 | 8.1154 | 8.3462 | 8.3462 | +0.077 (+0.93%) | 28,911,500 |
| 16 Jul 2009 | CNY | 8.3654 | 8.8077 | 8.2051 | 8.2692 | 8.2692 | +0.019 (+0.23%) | 51,587,783 |
| 15 Jul 2009 | CNY | 7.9167 | 8.25 | 7.8718 | 8.25 | 8.25 | +0.308 (+3.87%) | 35,551,414 |
| 14 Jul 2009 | CNY | 7.7885 | 8.0641 | 7.7308 | 7.9423 | 7.9423 | +0.154 (+1.97%) | 28,933,349 |
| 13 Jul 2009 | CNY | 7.9167 | 7.9487 | 7.6603 | 7.7885 | 7.7885 | -0.192 (-2.41%) | 31,560,824 |
| 10 Jul 2009 | CNY | 7.9936 | 8.1731 | 7.9103 | 7.9808 | 7.9808 | -0.013 (-0.16%) | 30,943,649 |
| 9 Jul 2009 | CNY | 7.9551 | 8.3013 | 7.8205 | 7.9936 | 7.9936 | +0.045 (+0.56%) | 41,823,372 |
| 8 Jul 2009 | CNY | 7.5449 | 8.2051 | 7.5128 | 7.9487 | 7.9487 | +0.327 (+4.29%) | 52,813,450 |
| 7 Jul 2009 | CNY | 7.641 | 7.7885 | 7.4359 | 7.6218 | 7.6218 | -0.173 (-2.22%) | 44,710,645 |
| 6 Jul 2009 | CNY | 7.8718 | 8.3269 | 7.5705 | 7.7949 | 7.7949 | +0.224 (+2.96%) | 90,962,055 |
| 3 Jul 2009 | CNY | 6.8397 | 7.5705 | 6.7308 | 7.5705 | 7.5705 | +0.686 (+9.96%) | 52,183,595 |
| 2 Jul 2009 | CNY | 6.7436 | 7.1667 | 6.6795 | 6.8846 | 6.8846 | +0.122 (+1.80%) | 49,694,837 |
| 1 Jul 2009 | CNY | 6.6667 | 6.9103 | 6.5705 | 6.7628 | 6.7628 | 0.0 (0.0%) | 40,685,218 |
| 30 Jun 2009 | CNY | 6.25 | 6.8462 | 6.1859 | 6.7628 | 6.7628 | +0.532 (+8.54%) | 63,253,081 |
