| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | CNY | 4.4744 | 4.5321 | 4.3333 | 4.4551 | 4.4551 | -0.006 (-0.14%) | 14,218,261 |
| 12 Aug 2009 | CNY | 4.6218 | 4.6923 | 4.4551 | 4.4615 | 4.4615 | -0.135 (-2.93%) | 27,269,810 |
| 11 Aug 2009 | CNY | 4.5769 | 4.6539 | 4.5128 | 4.5962 | 4.5962 | +0.038 (+0.84%) | 17,420,292 |
| 10 Aug 2009 | CNY | 4.5577 | 4.609 | 4.4551 | 4.5577 | 4.5577 | +0.051 (+1.14%) | 21,063,357 |
| 7 Aug 2009 | CNY | 4.7115 | 4.7628 | 4.4872 | 4.5064 | 4.5064 | -0.25 (-5.26%) | 34,983,468 |
| 6 Aug 2009 | CNY | 4.9359 | 4.9872 | 4.6667 | 4.7564 | 4.7564 | -0.295 (-5.84%) | 67,799,167 |
| 5 Aug 2009 | CNY | 4.9551 | 5.1539 | 4.9423 | 5.0513 | 5.0513 | +0.026 (+0.51%) | 32,425,799 |
| 4 Aug 2009 | CNY | 5.0833 | 5.0897 | 4.8782 | 5.0256 | 5.0256 | -0.077 (-1.51%) | 36,925,880 |
| 3 Aug 2009 | CNY | 5.1923 | 5.1923 | 5.0064 | 5.1026 | 5.1026 | -0.077 (-1.48%) | 43,704,295 |
| 31 Jul 2009 | CNY | 4.9359 | 5.2308 | 4.891 | 5.1795 | 5.1795 | +0.25 (+5.07%) | 49,050,398 |
| 30 Jul 2009 | CNY | 4.859 | 5.0513 | 4.6539 | 4.9295 | 4.9295 | +0.038 (+0.79%) | 38,493,950 |
| 29 Jul 2009 | CNY | 5.0449 | 5.1859 | 4.6026 | 4.891 | 4.891 | -0.07 (-1.42%) | 53,002,243 |
| 28 Jul 2009 | CNY | 5.0256 | 5.1282 | 4.8974 | 4.9615 | 4.9615 | -0.064 (-1.28%) | 39,898,029 |
| 27 Jul 2009 | CNY | 4.859 | 5.25 | 4.8269 | 5.0256 | 5.0256 | +0.192 (+3.98%) | 88,015,072 |
| 24 Jul 2009 | CNY | 4.4744 | 4.9231 | 4.4487 | 4.8333 | 4.8333 | +0.321 (+7.10%) | 106,510,085 |
| 23 Jul 2009 | CNY | 4.2628 | 4.5513 | 4.218 | 4.5128 | 4.5128 | +0.25 (+5.86%) | 76,209,249 |
| 22 Jul 2009 | CNY | 4.2308 | 4.3397 | 4.2051 | 4.2628 | 4.2628 | +0.019 (+0.45%) | 34,689,362 |
| 21 Jul 2009 | CNY | 4.3462 | 4.391 | 4.218 | 4.2436 | 4.2436 | -0.205 (-4.61%) | 54,844,799 |
| 20 Jul 2009 | CNY | 4.1731 | 4.4872 | 4.1346 | 4.4487 | 4.4487 | +0.263 (+6.28%) | 80,674,164 |
| 17 Jul 2009 | CNY | 4.1667 | 4.2436 | 4.1026 | 4.1859 | 4.1859 | +0.019 (+0.46%) | 23,559,578 |
| 16 Jul 2009 | CNY | 4.3141 | 4.3397 | 4.109 | 4.1667 | 4.1667 | -0.128 (-2.98%) | 32,898,239 |
| 15 Jul 2009 | CNY | 4.2564 | 4.3462 | 4.2115 | 4.2949 | 4.2949 | +0.038 (+0.90%) | 35,683,851 |
| 14 Jul 2009 | CNY | 4.25 | 4.2949 | 4.1859 | 4.2564 | 4.2564 | +0.006 (+0.15%) | 31,458,117 |
| 13 Jul 2009 | CNY | 4.2308 | 4.359 | 4.2308 | 4.25 | 4.25 | +0.019 (+0.45%) | 50,264,775 |
| 10 Jul 2009 | CNY | 4.1539 | 4.2692 | 4.1026 | 4.2308 | 4.2308 | +0.07 (+1.69%) | 38,869,554 |
| 9 Jul 2009 | CNY | 4.1218 | 4.1987 | 4.0449 | 4.1603 | 4.1603 | +0.058 (+1.41%) | 33,570,619 |
| 8 Jul 2009 | CNY | 4.0769 | 4.1539 | 4.0385 | 4.1026 | 4.1026 | +0.026 (+0.63%) | 18,971,716 |
| 7 Jul 2009 | CNY | 4.109 | 4.1539 | 4.0256 | 4.0769 | 4.0769 | -0.051 (-1.24%) | 21,866,641 |
| 6 Jul 2009 | CNY | 4.2949 | 4.3013 | 4.0256 | 4.1282 | 4.1282 | -0.173 (-4.02%) | 50,960,321 |
| 3 Jul 2009 | CNY | 4.2051 | 4.3718 | 4.1795 | 4.3013 | 4.3013 | -0.019 (-0.44%) | 48,962,780 |
