| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | CNY | 2.8636 | 2.9788 | 2.7606 | 2.9788 | 2.9788 | +0.142 (+5.02%) | 24,753,237 |
| 14 Aug 2009 | CNY | 2.7909 | 2.8364 | 2.7273 | 2.8364 | 2.8364 | +0.136 (+5.05%) | 17,839,875 |
| 13 Aug 2009 | CNY | 2.6212 | 2.7 | 2.4485 | 2.7 | 2.7 | +0.127 (+4.95%) | 15,196,691 |
| 12 Aug 2009 | CNY | 2.6727 | 2.6939 | 2.5727 | 2.5727 | 2.5727 | -0.136 (-5.03%) | 8,470,532 |
| 11 Aug 2009 | CNY | 2.6909 | 2.797 | 2.5576 | 2.7091 | 2.7091 | +0.018 (+0.68%) | 10,574,939 |
| 10 Aug 2009 | CNY | 2.7788 | 2.8394 | 2.6394 | 2.6909 | 2.6909 | -0.061 (-2.20%) | 7,226,448 |
| 7 Aug 2009 | CNY | 2.7212 | 2.8152 | 2.7212 | 2.7515 | 2.7515 | +0.042 (+1.57%) | 8,469,417 |
| 6 Aug 2009 | CNY | 2.8455 | 2.8455 | 2.7061 | 2.7091 | 2.7091 | -0.139 (-4.89%) | 10,477,863 |
| 5 Aug 2009 | CNY | 2.9091 | 2.9576 | 2.8333 | 2.8485 | 2.8485 | -0.076 (-2.59%) | 8,096,246 |
| 4 Aug 2009 | CNY | 2.9818 | 2.9939 | 2.8636 | 2.9242 | 2.9242 | -0.015 (-0.52%) | 7,861,936 |
| 3 Aug 2009 | CNY | 2.8485 | 2.9909 | 2.8485 | 2.9394 | 2.9394 | +0.091 (+3.19%) | 8,840,455 |
| 31 Jul 2009 | CNY | 2.8212 | 2.8667 | 2.7576 | 2.8485 | 2.8485 | +0.039 (+1.40%) | 10,970,173 |
| 30 Jul 2009 | CNY | 2.8182 | 2.9394 | 2.7545 | 2.8091 | 2.8091 | -0.091 (-3.13%) | 14,515,294 |
| 29 Jul 2009 | CNY | 3.0333 | 3.0333 | 2.9 | 2.9 | 2.9 | -0.151 (-4.96%) | 14,633,661 |
| 28 Jul 2009 | CNY | 3.0909 | 3.1394 | 3.0333 | 3.0515 | 3.0515 | -0.127 (-4.00%) | 17,764,662 |
| 27 Jul 2009 | CNY | 2.9273 | 3.2121 | 2.9273 | 3.1788 | 3.1788 | +0.097 (+3.15%) | 38,062,754 |
| 24 Jul 2009 | CNY | 3.2455 | 3.2455 | 3.0818 | 3.0818 | 3.0818 | -0.164 (-5.04%) | 3,521,430 |
| 22 Jul 2009 | CNY | 3.3152 | 3.3576 | 3.1576 | 3.2455 | 3.2455 | +0.049 (+1.52%) | 25,094,249 |
| 21 Jul 2009 | CNY | 3.1667 | 3.197 | 3.1273 | 3.197 | 3.197 | +0.151 (+4.97%) | 3,650,486 |
| 20 Jul 2009 | CNY | 2.9697 | 3.0455 | 2.9333 | 3.0455 | 3.0455 | +0.145 (+5.02%) | 14,402,371 |
| 17 Jul 2009 | CNY | 2.8303 | 2.9394 | 2.8212 | 2.9 | 2.9 | +0.07 (+2.46%) | 8,167,183 |
| 16 Jul 2009 | CNY | 2.9455 | 2.9818 | 2.8121 | 2.8303 | 2.8303 | -0.115 (-3.91%) | 15,897,070 |
| 15 Jul 2009 | CNY | 2.8818 | 3.0242 | 2.8818 | 2.9455 | 2.9455 | +0.067 (+2.32%) | 11,597,968 |
| 14 Jul 2009 | CNY | 2.8242 | 2.9485 | 2.8182 | 2.8788 | 2.8788 | +0.003 (+0.10%) | 11,637,879 |
| 13 Jul 2009 | CNY | 2.9879 | 3.0909 | 2.8727 | 2.8758 | 2.8758 | -0.112 (-3.75%) | 15,976,963 |
| 10 Jul 2009 | CNY | 2.9061 | 3.0121 | 2.8818 | 2.9879 | 2.9879 | +0.115 (+4.01%) | 11,908,594 |
| 9 Jul 2009 | CNY | 2.7364 | 2.8727 | 2.7364 | 2.8727 | 2.8727 | +0.136 (+4.98%) | 12,891,697 |
| 8 Jul 2009 | CNY | 2.5788 | 2.7545 | 2.5606 | 2.7364 | 2.7364 | +0.112 (+4.28%) | 12,720,011 |
| 7 Jul 2009 | CNY | 2.7242 | 2.7515 | 2.6212 | 2.6242 | 2.6242 | +0.003 (+0.11%) | 13,921,795 |
| 6 Jul 2009 | CNY | 2.5 | 2.6212 | 2.5 | 2.6212 | 2.6212 | +0.124 (+4.97%) | 10,343,282 |
