| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 3.8946 | 3.9645 | 3.8515 | 3.9537 | 3.9537 | +0.059 (+1.52%) | 14,169,045 |
| 20 Aug 2009 | CNY | 3.8139 | 3.9322 | 3.7547 | 3.8946 | 3.8946 | +0.129 (+3.43%) | 13,050,258 |
| 19 Aug 2009 | CNY | 4.1205 | 4.1313 | 3.744 | 3.7655 | 3.7655 | -0.35 (-8.50%) | 12,917,670 |
| 18 Aug 2009 | CNY | 3.9968 | 4.1366 | 3.9753 | 4.1151 | 4.1151 | +0.097 (+2.41%) | 8,923,694 |
| 17 Aug 2009 | CNY | 4.2926 | 4.3357 | 3.9914 | 4.0183 | 4.0183 | -0.28 (-6.51%) | 15,172,637 |
| 14 Aug 2009 | CNY | 4.6208 | 4.653 | 4.298 | 4.298 | 4.298 | -0.334 (-7.20%) | 20,720,335 |
| 13 Aug 2009 | CNY | 4.6853 | 4.7176 | 4.6046 | 4.6315 | 4.6315 | -0.021 (-0.46%) | 11,599,310 |
| 12 Aug 2009 | CNY | 4.9812 | 4.9812 | 4.6154 | 4.653 | 4.653 | -0.344 (-6.89%) | 19,362,838 |
| 11 Aug 2009 | CNY | 4.9274 | 5.0296 | 4.8844 | 4.9973 | 4.9973 | +0.113 (+2.31%) | 20,716,259 |
| 10 Aug 2009 | CNY | 4.8844 | 4.9866 | 4.809 | 4.8844 | 4.8844 | +0.065 (+1.34%) | 17,634,451 |
| 7 Aug 2009 | CNY | 4.8575 | 4.9166 | 4.7929 | 4.8198 | 4.8198 | -0.027 (-0.56%) | 20,713,576 |
| 6 Aug 2009 | CNY | 4.9274 | 4.9866 | 4.7929 | 4.8467 | 4.8467 | -0.118 (-2.38%) | 23,095,684 |
| 5 Aug 2009 | CNY | 5.1103 | 5.1748 | 4.9005 | 4.965 | 4.965 | -0.124 (-2.43%) | 30,442,257 |
| 4 Aug 2009 | CNY | 5.1641 | 5.191 | 5.0135 | 5.0888 | 5.0888 | -0.113 (-2.17%) | 31,248,577 |
| 3 Aug 2009 | CNY | 5.1748 | 5.2232 | 5.0081 | 5.2017 | 5.2017 | +0.097 (+1.90%) | 47,464,237 |
| 31 Jul 2009 | CNY | 4.8413 | 5.191 | 4.8198 | 5.1049 | 5.1049 | +0.242 (+4.98%) | 64,297,013 |
| 30 Jul 2009 | CNY | 4.8844 | 4.9274 | 4.6261 | 4.8628 | 4.8628 | +0.016 (+0.33%) | 41,419,936 |
| 29 Jul 2009 | CNY | 4.7983 | 5.0242 | 4.6799 | 4.8467 | 4.8467 | +0.038 (+0.78%) | 72,376,963 |
| 28 Jul 2009 | CNY | 4.766 | 4.8306 | 4.723 | 4.809 | 4.809 | +0.016 (+0.34%) | 20,698,128 |
| 27 Jul 2009 | CNY | 4.723 | 4.8198 | 4.6799 | 4.7929 | 4.7929 | +0.086 (+1.83%) | 26,873,572 |
| 24 Jul 2009 | CNY | 4.8413 | 4.8736 | 4.6208 | 4.7068 | 4.7068 | -0.102 (-2.13%) | 38,270,046 |
| 23 Jul 2009 | CNY | 4.6477 | 4.8144 | 4.5831 | 4.809 | 4.809 | +0.156 (+3.35%) | 40,540,689 |
| 22 Jul 2009 | CNY | 4.5885 | 4.6799 | 4.5724 | 4.653 | 4.653 | +0.07 (+1.53%) | 19,030,547 |
| 21 Jul 2009 | CNY | 4.7445 | 4.7606 | 4.5616 | 4.5831 | 4.5831 | -0.161 (-3.40%) | 25,955,564 |
| 20 Jul 2009 | CNY | 4.7068 | 4.7552 | 4.6638 | 4.7445 | 4.7445 | +0.048 (+1.03%) | 22,590,229 |
| 17 Jul 2009 | CNY | 4.6692 | 4.7768 | 4.6261 | 4.6961 | 4.6961 | +0.021 (+0.46%) | 19,636,438 |
| 16 Jul 2009 | CNY | 4.8413 | 4.8682 | 4.6477 | 4.6746 | 4.6746 | -0.14 (-2.90%) | 26,112,436 |
| 15 Jul 2009 | CNY | 4.723 | 4.8628 | 4.723 | 4.8144 | 4.8144 | +0.091 (+1.94%) | 30,635,271 |
| 14 Jul 2009 | CNY | 4.6692 | 4.7284 | 4.6261 | 4.723 | 4.723 | +0.07 (+1.50%) | 19,899,042 |
| 13 Jul 2009 | CNY | 4.5777 | 4.7606 | 4.5724 | 4.653 | 4.653 | +0.054 (+1.17%) | 28,252,656 |
