| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2009 | CNY | 3.8125 | 3.95 | 3.755 | 3.8475 | 3.8475 | -0.092 (-2.35%) | 8,172,956 |
| 29 Jul 2009 | CNY | 4.1275 | 4.1275 | 3.73 | 3.94 | 3.94 | -0.198 (-4.77%) | 15,355,740 |
| 28 Jul 2009 | CNY | 4.1775 | 4.1775 | 4.03 | 4.1375 | 4.1375 | -0.043 (-1.02%) | 11,159,816 |
| 27 Jul 2009 | CNY | 4.03 | 4.215 | 3.995 | 4.18 | 4.18 | +0.15 (+3.72%) | 23,365,684 |
| 24 Jul 2009 | CNY | 3.9975 | 4.135 | 3.95 | 4.03 | 4.03 | +0.033 (+0.81%) | 17,830,832 |
| 23 Jul 2009 | CNY | 4.0125 | 4.0125 | 3.925 | 3.9975 | 3.9975 | -0.003 (-0.06%) | 15,162,756 |
| 22 Jul 2009 | CNY | 3.9525 | 4.0475 | 3.9525 | 4 | 4 | +0.025 (+0.63%) | 8,398,072 |
| 21 Jul 2009 | CNY | 4.025 | 4.025 | 3.97 | 3.975 | 3.975 | -0.043 (-1.06%) | 9,073,432 |
| 20 Jul 2009 | CNY | 4.03 | 4.0625 | 3.95 | 4.0175 | 4.0175 | +0.025 (+0.63%) | 12,437,660 |
| 17 Jul 2009 | CNY | 4.0025 | 4.055 | 3.9775 | 3.9925 | 3.9925 | -0.025 (-0.62%) | 6,121,112 |
| 16 Jul 2009 | CNY | 4.045 | 4.1125 | 4.015 | 4.0175 | 4.0175 | -0.065 (-1.59%) | 8,019,648 |
| 15 Jul 2009 | CNY | 4.0825 | 4.155 | 4.0225 | 4.0825 | 4.0825 | +0.003 (+0.06%) | 12,479,652 |
| 14 Jul 2009 | CNY | 4.1 | 4.1225 | 4.0575 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,640,820 |
| 13 Jul 2009 | CNY | 4.075 | 4.17 | 4 | 4.11 | 4.11 | +0.015 (+0.37%) | 12,334,636 |
| 10 Jul 2009 | CNY | 4.15 | 4.2 | 4 | 4.095 | 4.095 | -0.12 (-2.85%) | 25,720,452 |
| 9 Jul 2009 | CNY | 3.9 | 4.245 | 3.895 | 4.215 | 4.215 | +0.34 (+8.77%) | 24,578,972 |
| 8 Jul 2009 | CNY | 3.8175 | 3.925 | 3.7775 | 3.875 | 3.875 | +0.052 (+1.37%) | 6,117,788 |
| 7 Jul 2009 | CNY | 3.7625 | 3.8275 | 3.7375 | 3.8225 | 3.8225 | +0.035 (+0.92%) | 6,263,200 |
| 6 Jul 2009 | CNY | 3.8175 | 3.875 | 3.75 | 3.7875 | 3.7875 | -0.075 (-1.94%) | 7,021,372 |
| 3 Jul 2009 | CNY | 3.925 | 3.925 | 3.7875 | 3.8625 | 3.8625 | -0.072 (-1.84%) | 8,458,744 |
| 2 Jul 2009 | CNY | 3.7775 | 3.9925 | 3.755 | 3.935 | 3.935 | +0.16 (+4.24%) | 17,302,300 |
| 1 Jul 2009 | CNY | 3.7625 | 3.8175 | 3.7475 | 3.775 | 3.775 | -0.01 (-0.26%) | 4,697,000 |
| 30 Jun 2009 | CNY | 3.765 | 3.8875 | 3.7325 | 3.785 | 3.785 | +0.022 (+0.60%) | 6,953,104 |
| 29 Jun 2009 | CNY | 3.85 | 3.85 | 3.75 | 3.7625 | 3.7625 | -0.048 (-1.25%) | 6,553,524 |
| 26 Jun 2009 | CNY | 3.75 | 3.825 | 3.75 | 3.81 | 3.81 | +0.025 (+0.66%) | 3,827,068 |
| 25 Jun 2009 | CNY | 3.7875 | 3.8075 | 3.7375 | 3.785 | 3.785 | -0.018 (-0.46%) | 3,996,152 |
| 24 Jun 2009 | CNY | 3.7775 | 3.8425 | 3.75 | 3.8025 | 3.8025 | +0.025 (+0.66%) | 3,925,656 |
| 23 Jun 2009 | CNY | 3.75 | 3.8225 | 3.745 | 3.7775 | 3.7775 | -0.022 (-0.59%) | 4,493,504 |
| 22 Jun 2009 | CNY | 4.0325 | 4.045 | 3.725 | 3.8 | 3.8 | -0.172 (-4.34%) | 7,800,248 |
| 19 Jun 2009 | CNY | 3.9425 | 4.0725 | 3.8775 | 3.9725 | 3.9725 | +0.052 (+1.34%) | 12,250,176 |
