| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 4.9835 | 5.3439 | 4.9008 | 5.334 | 5.334 | +0.278 (+5.49%) | 13,729,443 |
| 20 Aug 2009 | CNY | 4.9273 | 5.0694 | 4.795 | 5.0562 | 5.0562 | +0.222 (+4.58%) | 14,430,410 |
| 19 Aug 2009 | CNY | 5.1455 | 5.2546 | 4.6991 | 4.8347 | 4.8347 | -0.274 (-5.37%) | 18,704,619 |
| 18 Aug 2009 | CNY | 5.2844 | 5.2844 | 4.8677 | 5.1091 | 5.1091 | -0.278 (-5.16%) | 16,549,423 |
| 17 Aug 2009 | CNY | 5.6878 | 5.9491 | 5.3869 | 5.3869 | 5.3869 | -0.599 (-10.00%) | 17,810,676 |
| 14 Aug 2009 | CNY | 6.0615 | 6.2798 | 5.9788 | 5.9855 | 5.9855 | -0.076 (-1.25%) | 9,279,670 |
| 13 Aug 2009 | CNY | 6.0516 | 6.1177 | 5.8201 | 6.0615 | 6.0615 | -0.106 (-1.72%) | 12,077,151 |
| 12 Aug 2009 | CNY | 6.5146 | 6.5443 | 5.9491 | 6.1673 | 6.1673 | -0.443 (-6.70%) | 17,247,371 |
| 11 Aug 2009 | CNY | 6.6799 | 6.713 | 6.4782 | 6.6105 | 6.6105 | -0.003 (-0.05%) | 6,222,236 |
| 10 Aug 2009 | CNY | 6.7824 | 6.9114 | 6.4848 | 6.6138 | 6.6138 | -0.208 (-3.05%) | 14,648,754 |
| 7 Aug 2009 | CNY | 6.5873 | 6.9444 | 6.584 | 6.8221 | 6.8221 | +0.205 (+3.10%) | 22,629,069 |
| 6 Aug 2009 | CNY | 6.6534 | 6.7725 | 6.4054 | 6.6171 | 6.6171 | -0.056 (-0.84%) | 14,730,079 |
| 5 Aug 2009 | CNY | 6.6997 | 6.875 | 6.4021 | 6.6733 | 6.6733 | -0.076 (-1.13%) | 17,143,554 |
| 4 Aug 2009 | CNY | 6.4815 | 6.7824 | 6.4815 | 6.7493 | 6.7493 | +0.341 (+5.31%) | 29,199,988 |
| 3 Aug 2009 | CNY | 5.8862 | 6.4484 | 5.8366 | 6.4087 | 6.4087 | +0.473 (+7.97%) | 20,954,209 |
| 31 Jul 2009 | CNY | 5.539 | 6.045 | 5.539 | 5.9359 | 5.9359 | +0.404 (+7.29%) | 15,151,706 |
| 30 Jul 2009 | CNY | 5.754 | 5.8796 | 5.2745 | 5.5324 | 5.5324 | -0.132 (-2.34%) | 17,818,720 |
| 29 Jul 2009 | CNY | 6.1177 | 6.1508 | 5.5192 | 5.6647 | 5.6647 | -0.466 (-7.61%) | 16,354,696 |
| 28 Jul 2009 | CNY | 6.2599 | 6.2599 | 6.0384 | 6.131 | 6.131 | -0.129 (-2.06%) | 10,581,979 |
| 27 Jul 2009 | CNY | 6.2566 | 6.3691 | 6.2202 | 6.2599 | 6.2599 | -0.01 (-0.16%) | 12,713,512 |
| 24 Jul 2009 | CNY | 6.2831 | 6.3161 | 6.0681 | 6.2698 | 6.2698 | -0.026 (-0.42%) | 19,267,397 |
| 23 Jul 2009 | CNY | 6.3161 | 6.4286 | 6.2004 | 6.2963 | 6.2963 | +0.003 (+0.05%) | 8,994,425 |
| 22 Jul 2009 | CNY | 6.1839 | 6.3823 | 6.1541 | 6.293 | 6.293 | +0.033 (+0.53%) | 12,299,073 |
| 21 Jul 2009 | CNY | 5.9689 | 6.498 | 5.9689 | 6.2599 | 6.2599 | +0.228 (+3.78%) | 26,521,928 |
| 20 Jul 2009 | CNY | 5.8829 | 6.1277 | 5.8532 | 6.0318 | 6.0318 | +0.053 (+0.89%) | 26,888,473 |
| 17 Jul 2009 | CNY | 6.2269 | 6.2269 | 5.9359 | 5.9788 | 5.9788 | -0.202 (-3.27%) | 23,507,753 |
| 16 Jul 2009 | CNY | 6.3161 | 6.3228 | 6.1773 | 6.1806 | 6.1806 | -0.122 (-1.94%) | 12,198,023 |
| 15 Jul 2009 | CNY | 6.2963 | 6.3624 | 6.1839 | 6.3029 | 6.3029 | +0.017 (+0.26%) | 15,471,007 |
| 14 Jul 2009 | CNY | 6.3327 | 6.4451 | 6.2335 | 6.2864 | 6.2864 | -0.083 (-1.30%) | 13,717,994 |
| 13 Jul 2009 | CNY | 6.336 | 6.4848 | 6.2004 | 6.3691 | 6.3691 | +0.003 (+0.05%) | 11,426,380 |
