| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | CNY | 5.716 | 5.9112 | 5.4793 | 5.503 | 5.503 | -0.195 (-3.43%) | 23,103,195 |
| 6 Aug 2009 | CNY | 5.9763 | 5.9763 | 5.6805 | 5.6982 | 5.6982 | -0.349 (-5.77%) | 27,398,636 |
| 5 Aug 2009 | CNY | 5.8284 | 6.0828 | 5.7811 | 6.0473 | 6.0473 | +0.029 (+0.49%) | 41,645,831 |
| 4 Aug 2009 | CNY | 5.929 | 6.2071 | 5.8402 | 6.0178 | 6.0178 | +0.373 (+6.60%) | 83,980,615 |
| 3 Aug 2009 | CNY | 5.2426 | 5.645 | 5.2426 | 5.645 | 5.645 | +0.515 (+10.03%) | 35,178,908 |
| 31 Jul 2009 | CNY | 4.9053 | 5.1479 | 4.8521 | 5.1302 | 5.1302 | +0.284 (+5.86%) | 26,167,194 |
| 30 Jul 2009 | CNY | 4.929 | 4.9941 | 4.6746 | 4.8462 | 4.8462 | -0.035 (-0.73%) | 26,522,258 |
| 29 Jul 2009 | CNY | 5.361 | 5.4675 | 4.8757 | 4.8817 | 4.8817 | -0.532 (-9.84%) | 46,941,607 |
| 28 Jul 2009 | CNY | 5.3254 | 5.5503 | 5.2367 | 5.4142 | 5.4142 | +0.053 (+0.99%) | 29,464,315 |
| 27 Jul 2009 | CNY | 5.3787 | 5.6036 | 5.2959 | 5.361 | 5.361 | +0.006 (+0.11%) | 52,246,405 |
| 24 Jul 2009 | CNY | 5.1716 | 5.4438 | 5.0888 | 5.355 | 5.355 | +0.189 (+3.66%) | 52,173,460 |
| 23 Jul 2009 | CNY | 4.9645 | 5.2189 | 4.9467 | 5.1657 | 5.1657 | +0.183 (+3.68%) | 36,530,137 |
| 22 Jul 2009 | CNY | 4.7515 | 5.1243 | 4.7515 | 4.9823 | 4.9823 | +0.225 (+4.73%) | 44,128,455 |
| 21 Jul 2009 | CNY | 5.0651 | 5.0651 | 4.7337 | 4.7574 | 4.7574 | -0.308 (-6.07%) | 34,902,136 |
| 20 Jul 2009 | CNY | 5.0296 | 5.1953 | 4.9704 | 5.0651 | 5.0651 | 0.0 (0.0%) | 42,188,036 |
| 17 Jul 2009 | CNY | 4.8107 | 5.2544 | 4.787 | 5.0651 | 5.0651 | +0.183 (+3.76%) | 59,160,603 |
| 16 Jul 2009 | CNY | 4.9112 | 5.0769 | 4.7811 | 4.8817 | 4.8817 | +0.053 (+1.10%) | 82,097,453 |
| 15 Jul 2009 | CNY | 4.3787 | 4.8284 | 4.355 | 4.8284 | 4.8284 | +0.438 (+9.97%) | 72,679,305 |
| 14 Jul 2009 | CNY | 4.3728 | 4.4083 | 4.3432 | 4.3905 | 4.3905 | +0.029 (+0.68%) | 23,735,324 |
| 13 Jul 2009 | CNY | 4.3965 | 4.4201 | 4.2781 | 4.361 | 4.361 | -0.059 (-1.34%) | 26,140,250 |
| 9 Jul 2009 | CNY | 4.3314 | 4.5266 | 4.3018 | 4.4201 | 4.4201 | +0.089 (+2.05%) | 40,900,095 |
| 8 Jul 2009 | CNY | 4.3669 | 4.4201 | 4.2604 | 4.3314 | 4.3314 | -0.024 (-0.54%) | 27,383,076 |
| 7 Jul 2009 | CNY | 4.3195 | 4.4615 | 4.2959 | 4.355 | 4.355 | +0.077 (+1.80%) | 66,018,197 |
| 6 Jul 2009 | CNY | 4.1361 | 4.3018 | 4.0888 | 4.2781 | 4.2781 | +0.142 (+3.43%) | 38,904,969 |
| 3 Jul 2009 | CNY | 4.1243 | 4.1479 | 4.0769 | 4.1361 | 4.1361 | -0.024 (-0.57%) | 16,433,194 |
| 2 Jul 2009 | CNY | 4.1065 | 4.2012 | 4.0947 | 4.1598 | 4.1598 | +0.065 (+1.59%) | 16,275,747 |
| 1 Jul 2009 | CNY | 4.0828 | 4.1183 | 4.0592 | 4.0947 | 4.0947 | +0.018 (+0.44%) | 11,772,288 |
| 30 Jun 2009 | CNY | 4.1657 | 4.1894 | 4.071 | 4.0769 | 4.0769 | -0.095 (-2.27%) | 13,754,916 |
| 29 Jun 2009 | CNY | 4.1302 | 4.2189 | 4.1006 | 4.1716 | 4.1716 | +0.047 (+1.15%) | 14,332,864 |
| 26 Jun 2009 | CNY | 4.1243 | 4.1716 | 4.071 | 4.1243 | 4.1243 | -0.018 (-0.43%) | 16,061,864 |
