| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 1.7351 | 1.7544 | 1.6597 | 1.7035 | 1.7035 | -0.065 (-3.67%) | 20,844,689 |
| 26 Aug 2009 | CNY | 1.6561 | 1.7895 | 1.6316 | 1.7684 | 1.7684 | +0.095 (+5.66%) | 22,934,326 |
| 25 Aug 2009 | CNY | 1.6175 | 1.6983 | 1.5649 | 1.6737 | 1.6737 | +0.037 (+2.25%) | 25,590,640 |
| 24 Aug 2009 | CNY | 1.5912 | 1.6474 | 1.5526 | 1.6368 | 1.6368 | +0.035 (+2.19%) | 13,101,324 |
| 21 Aug 2009 | CNY | 1.5649 | 1.6123 | 1.5439 | 1.6018 | 1.6018 | +0.037 (+2.36%) | 12,233,835 |
| 20 Aug 2009 | CNY | 1.5 | 1.5825 | 1.4912 | 1.5649 | 1.5649 | +0.067 (+4.45%) | 13,357,237 |
| 19 Aug 2009 | CNY | 1.6333 | 1.6333 | 1.4737 | 1.4983 | 1.4983 | -0.13 (-7.97%) | 11,006,751 |
| 18 Aug 2009 | CNY | 1.5807 | 1.6404 | 1.5561 | 1.6281 | 1.6281 | +0.023 (+1.42%) | 10,016,347 |
| 17 Aug 2009 | CNY | 1.7579 | 1.7807 | 1.6 | 1.6053 | 1.6053 | -0.172 (-9.67%) | 17,784,649 |
| 14 Aug 2009 | CNY | 1.8772 | 1.9368 | 1.7649 | 1.7772 | 1.7772 | -0.119 (-6.29%) | 14,013,546 |
| 13 Aug 2009 | CNY | 1.9175 | 1.9561 | 1.8772 | 1.8965 | 1.8965 | -0.032 (-1.64%) | 11,749,392 |
| 12 Aug 2009 | CNY | 2.0702 | 2.0965 | 1.8965 | 1.9281 | 1.9281 | -0.174 (-8.26%) | 16,054,124 |
| 11 Aug 2009 | CNY | 2.1754 | 2.1895 | 2.0649 | 2.1018 | 2.1018 | -0.056 (-2.60%) | 18,990,251 |
| 10 Aug 2009 | CNY | 2.1983 | 2.2035 | 2.1105 | 2.1579 | 2.1579 | +0.021 (+0.99%) | 25,901,945 |
| 7 Aug 2009 | CNY | 2.093 | 2.1842 | 2.0737 | 2.1368 | 2.1368 | +0.046 (+2.18%) | 34,312,278 |
| 6 Aug 2009 | CNY | 2.0965 | 2.1456 | 2.0632 | 2.0912 | 2.0912 | -0.054 (-2.54%) | 22,945,857 |
| 5 Aug 2009 | CNY | 2.1404 | 2.1912 | 2.1018 | 2.1456 | 2.1456 | -0.016 (-0.73%) | 26,287,271 |
| 4 Aug 2009 | CNY | 2.1649 | 2.2509 | 2.1053 | 2.1614 | 2.1614 | -0.03 (-1.36%) | 47,549,320 |
| 3 Aug 2009 | CNY | 2.0702 | 2.2228 | 2.0684 | 2.1912 | 2.1912 | +0.132 (+6.38%) | 72,698,808 |
| 31 Jul 2009 | CNY | 1.9807 | 2.1316 | 1.9649 | 2.0597 | 2.0597 | +0.112 (+5.77%) | 67,538,268 |
| 30 Jul 2009 | CNY | 1.8684 | 1.9561 | 1.8421 | 1.9474 | 1.9474 | +0.084 (+4.52%) | 24,949,680 |
| 29 Jul 2009 | CNY | 2.0035 | 2.0105 | 1.8123 | 1.8632 | 1.8632 | -0.13 (-6.51%) | 23,737,108 |
| 28 Jul 2009 | CNY | 1.9561 | 2.0088 | 1.9439 | 1.993 | 1.993 | +0.04 (+2.07%) | 25,796,809 |
| 27 Jul 2009 | CNY | 1.9193 | 1.9561 | 1.9158 | 1.9526 | 1.9526 | +0.037 (+1.92%) | 15,253,245 |
| 24 Jul 2009 | CNY | 1.9772 | 1.9912 | 1.9 | 1.9158 | 1.9158 | -0.047 (-2.41%) | 16,878,298 |
| 23 Jul 2009 | CNY | 1.9842 | 1.9947 | 1.9474 | 1.9632 | 1.9632 | -0.025 (-1.23%) | 16,896,008 |
| 22 Jul 2009 | CNY | 1.9667 | 2.0228 | 1.9667 | 1.9877 | 1.9877 | +0.023 (+1.16%) | 32,386,157 |
| 21 Jul 2009 | CNY | 2.0316 | 2.0351 | 1.9526 | 1.9649 | 1.9649 | -0.067 (-3.28%) | 25,357,846 |
| 20 Jul 2009 | CNY | 1.9491 | 2.0421 | 1.9456 | 2.0316 | 2.0316 | +0.084 (+4.32%) | 37,007,939 |
| 17 Jul 2009 | CNY | 1.9474 | 1.9825 | 1.9351 | 1.9474 | 1.9474 | -0.011 (-0.54%) | 17,711,581 |
