| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | CNY | 4.0593 | 4.1992 | 4.0153 | 4.1793 | 4.1793 | +0.116 (+2.85%) | 5,204,785 |
| 19 Aug 2009 | CNY | 4.5672 | 4.5672 | 4.0353 | 4.0633 | 4.0633 | -0.42 (-9.37%) | 4,586,949 |
| 18 Aug 2009 | CNY | 4.4912 | 4.5752 | 4.3472 | 4.4832 | 4.4832 | -0.04 (-0.88%) | 4,719,722 |
| 17 Aug 2009 | CNY | 4.9991 | 4.9991 | 4.5232 | 4.5232 | 4.5232 | -0.504 (-10.02%) | 7,900,956 |
| 14 Aug 2009 | CNY | 5.2431 | 5.2631 | 5.0071 | 5.0271 | 5.0271 | -0.192 (-3.68%) | 5,402,776 |
| 13 Aug 2009 | CNY | 5.1911 | 5.2591 | 4.9591 | 5.2191 | 5.2191 | +0.076 (+1.48%) | 7,230,170 |
| 12 Aug 2009 | CNY | 5.1631 | 5.2791 | 5.1111 | 5.1431 | 5.1431 | -0.072 (-1.38%) | 6,607,095 |
| 11 Aug 2009 | CNY | 5.1951 | 5.2791 | 5.1591 | 5.2151 | 5.2151 | +0.056 (+1.09%) | 4,284,709 |
| 10 Aug 2009 | CNY | 5.319 | 5.331 | 5.0631 | 5.1591 | 5.1591 | -0.076 (-1.45%) | 8,076,930 |
| 7 Aug 2009 | CNY | 5.459 | 5.531 | 5.1991 | 5.2351 | 5.2351 | -0.296 (-5.35%) | 12,373,162 |
| 6 Aug 2009 | CNY | 5.2671 | 5.659 | 5.0231 | 5.531 | 5.531 | +0.184 (+3.44%) | 23,768,688 |
| 5 Aug 2009 | CNY | 5.379 | 5.423 | 5.1991 | 5.347 | 5.347 | -0.072 (-1.33%) | 9,404,547 |
| 4 Aug 2009 | CNY | 5.447 | 5.539 | 5.355 | 5.419 | 5.419 | -0.032 (-0.59%) | 8,721,559 |
| 3 Aug 2009 | CNY | 5.359 | 5.475 | 5.1831 | 5.451 | 5.451 | +0.092 (+1.72%) | 9,844,118 |
| 31 Jul 2009 | CNY | 5.2191 | 5.375 | 5.1391 | 5.359 | 5.359 | +0.172 (+3.31%) | 7,948,779 |
| 30 Jul 2009 | CNY | 5.2911 | 5.407 | 4.9991 | 5.1871 | 5.1871 | -0.104 (-1.97%) | 10,027,546 |
| 29 Jul 2009 | CNY | 5.8789 | 5.8789 | 5.2911 | 5.2911 | 5.2911 | -0.588 (-10.00%) | 12,612,397 |
| 28 Jul 2009 | CNY | 5.703 | 5.9149 | 5.679 | 5.8789 | 5.8789 | +0.136 (+2.37%) | 9,932,327 |
| 27 Jul 2009 | CNY | 5.791 | 5.8589 | 5.679 | 5.743 | 5.743 | -0.032 (-0.55%) | 11,151,429 |
| 24 Jul 2009 | CNY | 5.9509 | 6.0309 | 5.687 | 5.775 | 5.775 | -0.164 (-2.76%) | 9,264,881 |
| 23 Jul 2009 | CNY | 5.819 | 6.1389 | 5.799 | 5.9389 | 5.9389 | +0.088 (+1.50%) | 10,825,225 |
| 22 Jul 2009 | CNY | 5.719 | 5.8789 | 5.679 | 5.8509 | 5.8509 | +0.136 (+2.38%) | 8,911,403 |
| 21 Jul 2009 | CNY | 5.783 | 5.9589 | 5.679 | 5.715 | 5.715 | -0.096 (-1.65%) | 12,000,547 |
| 20 Jul 2009 | CNY | 5.9189 | 5.9189 | 5.691 | 5.811 | 5.811 | -0.136 (-2.29%) | 12,397,138 |
| 17 Jul 2009 | CNY | 5.9189 | 6.0989 | 5.8589 | 5.9469 | 5.9469 | -0.028 (-0.47%) | 10,807,039 |
| 16 Jul 2009 | CNY | 5.8989 | 6.1789 | 5.719 | 5.9749 | 5.9749 | +0.096 (+1.63%) | 16,440,072 |
| 15 Jul 2009 | CNY | 5.8509 | 5.9869 | 5.779 | 5.8789 | 5.8789 | +0.036 (+0.61%) | 19,084,914 |
| 14 Jul 2009 | CNY | 5.467 | 5.8909 | 5.419 | 5.843 | 5.843 | +0.4 (+7.35%) | 19,580,568 |
| 13 Jul 2009 | CNY | 5.475 | 5.583 | 5.399 | 5.443 | 5.443 | -0.048 (-0.87%) | 8,782,267 |
| 10 Jul 2009 | CNY | 5.359 | 5.619 | 5.299 | 5.491 | 5.491 | +0.144 (+2.69%) | 14,707,627 |
