| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | CNY | 6.5 | 7.1286 | 6.4357 | 6.9571 | 6.9571 | +0.35 (+5.30%) | 12,612,825 |
| 25 Aug 2009 | CNY | 6.7643 | 6.7643 | 6.2429 | 6.6071 | 6.6071 | -0.236 (-3.45%) | 9,709,807 |
| 24 Aug 2009 | CNY | 6.7214 | 6.9571 | 6.6143 | 6.8429 | 6.8429 | +0.071 (+1.06%) | 9,013,949 |
| 21 Aug 2009 | CNY | 6.5857 | 6.7857 | 6.4429 | 6.7714 | 6.7714 | +0.15 (+2.27%) | 8,265,985 |
| 20 Aug 2009 | CNY | 6.3571 | 6.6357 | 6.2929 | 6.6214 | 6.6214 | +0.428 (+6.92%) | 6,773,130 |
| 19 Aug 2009 | CNY | 6.8214 | 6.8929 | 6.1429 | 6.1929 | 6.1929 | -0.628 (-9.21%) | 6,312,815 |
| 18 Aug 2009 | CNY | 6.5571 | 6.85 | 6.5357 | 6.8214 | 6.8214 | +0.186 (+2.80%) | 5,242,195 |
| 17 Aug 2009 | CNY | 7.1429 | 7.1571 | 6.6071 | 6.6357 | 6.6357 | -0.579 (-8.02%) | 7,265,269 |
| 14 Aug 2009 | CNY | 7.8214 | 7.8214 | 7.1786 | 7.2143 | 7.2143 | -0.55 (-7.08%) | 8,985,737 |
| 13 Aug 2009 | CNY | 7.7857 | 7.8786 | 7.6071 | 7.7643 | 7.7643 | +0.029 (+0.37%) | 6,011,947 |
| 12 Aug 2009 | CNY | 8.3571 | 8.4071 | 7.5929 | 7.7357 | 7.7357 | -0.693 (-8.22%) | 9,954,592 |
| 11 Aug 2009 | CNY | 8.45 | 8.5 | 8.2857 | 8.4286 | 8.4286 | +0.014 (+0.17%) | 6,597,480 |
| 10 Aug 2009 | CNY | 8.5 | 8.6357 | 8.2 | 8.4143 | 8.4143 | +0.093 (+1.12%) | 9,614,290 |
| 7 Aug 2009 | CNY | 9 | 9 | 8.2571 | 8.3214 | 8.3214 | -0.671 (-7.47%) | 22,519,729 |
| 6 Aug 2009 | CNY | 8.5857 | 9.4429 | 8.55 | 8.9929 | 8.9929 | +0.343 (+3.96%) | 39,541,140 |
| 5 Aug 2009 | CNY | 8.9429 | 9.2143 | 8.5357 | 8.65 | 8.65 | -0.229 (-2.57%) | 35,602,533 |
| 4 Aug 2009 | CNY | 8.3643 | 8.9714 | 8.25 | 8.8786 | 8.8786 | +0.393 (+4.63%) | 41,797,991 |
| 3 Aug 2009 | CNY | 8.1071 | 8.5929 | 8 | 8.4857 | 8.4857 | +0.379 (+4.67%) | 22,890,002 |
| 31 Jul 2009 | CNY | 7.7857 | 8.2143 | 7.7143 | 8.1071 | 8.1071 | +0.357 (+4.61%) | 13,008,307 |
| 30 Jul 2009 | CNY | 7.8429 | 8.0071 | 7.4714 | 7.75 | 7.75 | -0.114 (-1.45%) | 12,396,155 |
| 29 Jul 2009 | CNY | 8.6071 | 8.6143 | 7.8286 | 7.8643 | 7.8643 | -0.836 (-9.61%) | 19,308,634 |
| 28 Jul 2009 | CNY | 8.3429 | 8.9286 | 8.2214 | 8.7 | 8.7 | +0.321 (+3.84%) | 30,466,277 |
| 27 Jul 2009 | CNY | 8.3143 | 8.3929 | 8.1429 | 8.3786 | 8.3786 | +0.079 (+0.95%) | 16,025,776 |
| 24 Jul 2009 | CNY | 8.6357 | 8.6357 | 8.0429 | 8.3 | 8.3 | -0.336 (-3.89%) | 22,349,280 |
| 23 Jul 2009 | CNY | 8.7857 | 8.8929 | 8.4286 | 8.6357 | 8.6357 | -0.029 (-0.33%) | 45,035,300 |
| 22 Jul 2009 | CNY | 8.0929 | 8.6643 | 8.0929 | 8.6643 | 8.6643 | +0.786 (+9.97%) | 27,152,011 |
| 21 Jul 2009 | CNY | 8.1786 | 8.1929 | 7.8571 | 7.8786 | 7.8786 | -0.257 (-3.16%) | 11,876,117 |
| 20 Jul 2009 | CNY | 8 | 8.2786 | 8 | 8.1357 | 8.1357 | +0.186 (+2.34%) | 19,436,011 |
| 17 Jul 2009 | CNY | 7.75 | 8.0357 | 7.75 | 7.95 | 7.95 | +0.107 (+1.37%) | 9,007,777 |
| 16 Jul 2009 | CNY | 8.1357 | 8.1357 | 7.8286 | 7.8429 | 7.8429 | -0.243 (-3.00%) | 12,265,908 |
