| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | CNY | 6.1688 | 6.2938 | 6.125 | 6.2813 | 6.2813 | +0.056 (+0.90%) | 9,250,755 |
| 8 Sep 2009 | CNY | 6.0875 | 6.2688 | 5.925 | 6.225 | 6.225 | +0.106 (+1.74%) | 10,311,795 |
| 7 Sep 2009 | CNY | 6.1375 | 6.2313 | 6.0438 | 6.1188 | 6.1188 | +0.019 (+0.31%) | 9,786,270 |
| 4 Sep 2009 | CNY | 6 | 6.1563 | 5.9375 | 6.1 | 6.1 | +0.062 (+1.04%) | 9,307,224 |
| 3 Sep 2009 | CNY | 5.8313 | 6.0563 | 5.7063 | 6.0375 | 6.0375 | +0.338 (+5.92%) | 10,230,054 |
| 1 Sep 2009 | CNY | 5.8063 | 5.8813 | 5.6313 | 5.7 | 5.7 | -0.219 (-3.70%) | 7,546,444 |
| 31 Aug 2009 | CNY | 6.5 | 6.5 | 5.9188 | 5.9188 | 5.9188 | -0.656 (-9.98%) | 13,403,486 |
| 28 Aug 2009 | CNY | 6.8125 | 6.8688 | 6.525 | 6.575 | 6.575 | -0.325 (-4.71%) | 10,101,297 |
| 27 Aug 2009 | CNY | 6.75 | 6.9688 | 6.6438 | 6.9 | 6.9 | +0.15 (+2.22%) | 13,034,553 |
| 26 Aug 2009 | CNY | 6.525 | 6.9188 | 6.5 | 6.75 | 6.75 | +0.138 (+2.08%) | 11,691,620 |
| 25 Aug 2009 | CNY | 6.9188 | 6.925 | 6.4375 | 6.6125 | 6.6125 | -0.419 (-5.96%) | 16,675,211 |
| 24 Aug 2009 | CNY | 7.0438 | 7.275 | 6.875 | 7.0313 | 7.0313 | -0.056 (-0.79%) | 20,810,507 |
| 21 Aug 2009 | CNY | 6.7188 | 7.15 | 6.675 | 7.0875 | 7.0875 | +0.294 (+4.32%) | 18,380,342 |
| 20 Aug 2009 | CNY | 6.5313 | 6.8125 | 6.375 | 6.7938 | 6.7938 | +0.394 (+6.15%) | 11,651,616 |
| 19 Aug 2009 | CNY | 6.7188 | 6.9938 | 6.3125 | 6.4 | 6.4 | -0.425 (-6.23%) | 13,788,828 |
| 18 Aug 2009 | CNY | 6.325 | 6.9625 | 6.3125 | 6.825 | 6.825 | +0.494 (+7.80%) | 15,618,004 |
| 17 Aug 2009 | CNY | 6.4063 | 6.6375 | 6.3063 | 6.3313 | 6.3313 | -0.188 (-2.88%) | 14,715,424 |
| 14 Aug 2009 | CNY | 6.7938 | 6.9125 | 6.4875 | 6.5188 | 6.5188 | -0.331 (-4.84%) | 10,405,459 |
| 13 Aug 2009 | CNY | 6.875 | 6.9688 | 6.75 | 6.85 | 6.85 | +0.044 (+0.64%) | 9,473,092 |
| 12 Aug 2009 | CNY | 7.3625 | 7.3625 | 6.7625 | 6.8063 | 6.8063 | -0.588 (-7.95%) | 17,672,635 |
| 11 Aug 2009 | CNY | 7.5938 | 7.5938 | 7.2625 | 7.3938 | 7.3938 | -0.175 (-2.31%) | 12,699,910 |
| 10 Aug 2009 | CNY | 7.75 | 8.05 | 7.25 | 7.5688 | 7.5688 | -0.269 (-3.43%) | 25,888,724 |
| 7 Aug 2009 | CNY | 7.6375 | 8.35 | 7.625 | 7.8375 | 7.8375 | +0.138 (+1.79%) | 41,517,969 |
| 6 Aug 2009 | CNY | 7.4375 | 7.825 | 7.2813 | 7.7 | 7.7 | +0.194 (+2.58%) | 29,270,065 |
| 5 Aug 2009 | CNY | 7.4313 | 7.5938 | 7.1875 | 7.5063 | 7.5063 | +0.056 (+0.76%) | 24,193,411 |
| 4 Aug 2009 | CNY | 7.3938 | 7.875 | 7.3938 | 7.45 | 7.45 | +0.056 (+0.76%) | 39,757,436 |
| 3 Aug 2009 | CNY | 7.025 | 7.4188 | 7.025 | 7.3938 | 7.3938 | +0.381 (+5.44%) | 28,266,270 |
| 31 Jul 2009 | CNY | 6.8813 | 7.0313 | 6.7625 | 7.0125 | 7.0125 | +0.2 (+2.94%) | 21,907,414 |
| 30 Jul 2009 | CNY | 6.6875 | 6.9125 | 6.4813 | 6.8125 | 6.8125 | +0.156 (+2.35%) | 24,066,606 |
| 29 Jul 2009 | CNY | 7.3938 | 7.3938 | 6.6563 | 6.6563 | 6.6563 | -0.738 (-9.97%) | 27,073,139 |
