| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | CNY | 5.7834 | 5.8686 | 5.497 | 5.6054 | 5.6054 | -0.039 (-0.69%) | 4,640,657 |
| 20 Aug 2009 | CNY | 5.3731 | 5.6441 | 5.2492 | 5.6441 | 5.6441 | +0.271 (+5.04%) | 6,136,863 |
| 19 Aug 2009 | CNY | 5.0866 | 5.3731 | 5.017 | 5.3731 | 5.3731 | +0.256 (+4.99%) | 6,592,434 |
| 18 Aug 2009 | CNY | 5.1718 | 5.2337 | 4.9705 | 5.1176 | 5.1176 | -0.116 (-2.22%) | 3,929,951 |
| 17 Aug 2009 | CNY | 5.4041 | 5.5434 | 5.2337 | 5.2337 | 5.2337 | -0.279 (-5.06%) | 2,941,186 |
| 14 Aug 2009 | CNY | 5.6828 | 5.7447 | 5.497 | 5.5125 | 5.5125 | -0.194 (-3.39%) | 2,756,842 |
| 13 Aug 2009 | CNY | 5.7912 | 5.946 | 5.6209 | 5.706 | 5.706 | -0.209 (-3.54%) | 2,584,677 |
| 12 Aug 2009 | CNY | 6.2015 | 6.2015 | 5.9151 | 5.9151 | 5.9151 | -0.31 (-4.97%) | 2,918,518 |
| 11 Aug 2009 | CNY | 6.1086 | 6.2867 | 5.9615 | 6.2247 | 6.2247 | +0.116 (+1.90%) | 2,964,116 |
| 10 Aug 2009 | CNY | 6.3331 | 6.3641 | 6.0002 | 6.1086 | 6.1086 | -0.186 (-2.95%) | 3,018,989 |
| 7 Aug 2009 | CNY | 6.3951 | 6.4957 | 6.2557 | 6.2944 | 6.2944 | -0.101 (-1.57%) | 2,280,393 |
| 6 Aug 2009 | CNY | 6.6196 | 6.6196 | 6.2789 | 6.3951 | 6.3951 | -0.217 (-3.28%) | 3,186,699 |
| 5 Aug 2009 | CNY | 6.7125 | 6.8054 | 6.5654 | 6.6119 | 6.6119 | -0.101 (-1.50%) | 3,250,995 |
| 4 Aug 2009 | CNY | 6.6119 | 6.7977 | 6.5112 | 6.7125 | 6.7125 | +0.155 (+2.36%) | 3,881,518 |
| 3 Aug 2009 | CNY | 6.6351 | 6.6893 | 6.426 | 6.5577 | 6.5577 | -0.062 (-0.94%) | 3,816,614 |
| 31 Jul 2009 | CNY | 6.4648 | 6.6506 | 6.426 | 6.6196 | 6.6196 | +0.155 (+2.39%) | 3,558,114 |
| 30 Jul 2009 | CNY | 6.697 | 6.8286 | 6.4028 | 6.4648 | 6.4648 | -0.279 (-4.13%) | 4,811,609 |
| 29 Jul 2009 | CNY | 7.1228 | 7.1616 | 6.7435 | 6.7435 | 6.7435 | -0.356 (-5.02%) | 4,207,330 |
| 28 Jul 2009 | CNY | 7.177 | 7.1848 | 6.968 | 7.0996 | 7.0996 | -0.008 (-0.11%) | 2,648,532 |
| 27 Jul 2009 | CNY | 7.1074 | 7.2545 | 7.0454 | 7.1074 | 7.1074 | +0.023 (+0.33%) | 3,353,111 |
| 24 Jul 2009 | CNY | 7.0299 | 7.2003 | 6.968 | 7.0841 | 7.0841 | +0.039 (+0.55%) | 3,170,289 |
| 23 Jul 2009 | CNY | 7.1151 | 7.2312 | 7.0067 | 7.0454 | 7.0454 | -0.217 (-2.99%) | 4,544,347 |
| 22 Jul 2009 | CNY | 7.2854 | 7.3783 | 7.2003 | 7.2622 | 7.2622 | -0.039 (-0.53%) | 2,988,187 |
| 21 Jul 2009 | CNY | 7.6183 | 7.6183 | 7.2777 | 7.3009 | 7.3009 | -0.271 (-3.58%) | 2,620,523 |
| 20 Jul 2009 | CNY | 7.5719 | 7.6338 | 7.4248 | 7.5719 | 7.5719 | 0.0 (0.0%) | 2,243,749 |
| 17 Jul 2009 | CNY | 7.6261 | 7.7345 | 7.5254 | 7.5719 | 7.5719 | -0.046 (-0.61%) | 1,895,498 |
| 16 Jul 2009 | CNY | 7.7422 | 7.9125 | 7.5796 | 7.6183 | 7.6183 | -0.147 (-1.89%) | 2,932,465 |
| 15 Jul 2009 | CNY | 7.6183 | 7.928 | 7.5177 | 7.7654 | 7.7654 | +0.163 (+2.14%) | 3,662,121 |
| 14 Jul 2009 | CNY | 7.5796 | 7.719 | 7.4712 | 7.6029 | 7.6029 | +0.046 (+0.62%) | 2,068,900 |
| 13 Jul 2009 | CNY | 7.3396 | 7.6571 | 7.239 | 7.5564 | 7.5564 | +0.225 (+3.06%) | 3,043,020 |
