| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 3.3862 | 3.5839 | 3.3862 | 3.5484 | 3.5484 | +0.137 (+4.01%) | 12,471,567 |
| 2 Sep 2009 | CNY | 3.4369 | 3.5079 | 3.3507 | 3.4116 | 3.4116 | -0.041 (-1.17%) | 8,051,785 |
| 1 Sep 2009 | CNY | 3.4369 | 3.5231 | 3.3102 | 3.4521 | 3.4521 | +0.076 (+2.25%) | 12,275,619 |
| 31 Aug 2009 | CNY | 3.4217 | 3.6245 | 3.3507 | 3.3761 | 3.3761 | -0.137 (-3.89%) | 16,759,432 |
| 28 Aug 2009 | CNY | 3.5687 | 3.5839 | 3.3963 | 3.5129 | 3.5129 | -0.061 (-1.70%) | 11,175,167 |
| 27 Aug 2009 | CNY | 3.4369 | 3.7765 | 3.3913 | 3.5738 | 3.5738 | +0.096 (+2.77%) | 32,247,553 |
| 26 Aug 2009 | CNY | 3.1682 | 3.4775 | 3.1682 | 3.4775 | 3.4775 | +0.314 (+9.94%) | 31,287,133 |
| 25 Aug 2009 | CNY | 3.1784 | 3.2189 | 3.0567 | 3.1632 | 3.1632 | -0.02 (-0.63%) | 9,861,727 |
| 24 Aug 2009 | CNY | 3.1074 | 3.1885 | 3.1023 | 3.1834 | 3.1834 | +0.015 (+0.48%) | 11,176,250 |
| 21 Aug 2009 | CNY | 2.9655 | 3.2189 | 2.9148 | 3.1682 | 3.1682 | +0.203 (+6.84%) | 13,910,811 |
| 20 Aug 2009 | CNY | 2.8742 | 2.9807 | 2.8438 | 2.9655 | 2.9655 | +0.086 (+2.99%) | 7,515,117 |
| 19 Aug 2009 | CNY | 3.0415 | 3.077 | 2.7779 | 2.8793 | 2.8793 | -0.162 (-5.33%) | 8,812,902 |
| 18 Aug 2009 | CNY | 2.93 | 3.0871 | 2.9198 | 3.0415 | 3.0415 | +0.035 (+1.18%) | 6,667,286 |
| 17 Aug 2009 | CNY | 3.2443 | 3.2443 | 2.9807 | 3.006 | 3.006 | -0.289 (-8.77%) | 13,273,292 |
| 14 Aug 2009 | CNY | 3.4927 | 3.4977 | 3.295 | 3.295 | 3.295 | -0.218 (-6.20%) | 11,587,086 |
| 13 Aug 2009 | CNY | 3.5586 | 3.594 | 3.4521 | 3.5129 | 3.5129 | -0.041 (-1.14%) | 7,649,384 |
| 12 Aug 2009 | CNY | 3.7056 | 3.7106 | 3.5129 | 3.5535 | 3.5535 | -0.157 (-4.23%) | 9,835,316 |
| 11 Aug 2009 | CNY | 3.7411 | 3.7411 | 3.665 | 3.7106 | 3.7106 | -0.005 (-0.14%) | 5,094,091 |
| 10 Aug 2009 | CNY | 3.6954 | 3.7613 | 3.594 | 3.7157 | 3.7157 | +0.091 (+2.52%) | 8,484,465 |
| 7 Aug 2009 | CNY | 3.8171 | 3.8475 | 3.6194 | 3.6245 | 3.6245 | -0.198 (-5.17%) | 10,871,841 |
| 6 Aug 2009 | CNY | 3.9337 | 3.9337 | 3.7512 | 3.8222 | 3.8222 | -0.117 (-2.96%) | 13,897,769 |
| 5 Aug 2009 | CNY | 3.9996 | 4.0199 | 3.8576 | 3.9387 | 3.9387 | -0.056 (-1.40%) | 18,071,126 |
| 4 Aug 2009 | CNY | 3.8019 | 4.0046 | 3.7512 | 3.9945 | 3.9945 | +0.203 (+5.35%) | 28,195,987 |
| 3 Aug 2009 | CNY | 3.7917 | 3.812 | 3.7411 | 3.7917 | 3.7917 | +0.041 (+1.08%) | 11,536,092 |
| 31 Jul 2009 | CNY | 3.6954 | 3.7765 | 3.6397 | 3.7512 | 3.7512 | +0.096 (+2.63%) | 13,744,081 |
| 30 Jul 2009 | CNY | 3.6549 | 3.7765 | 3.5484 | 3.6549 | 3.6549 | -0.02 (-0.55%) | 14,570,889 |
| 29 Jul 2009 | CNY | 3.959 | 4.0148 | 3.5535 | 3.6752 | 3.6752 | -0.274 (-6.93%) | 19,630,393 |
| 28 Jul 2009 | CNY | 3.9742 | 3.9793 | 3.883 | 3.9489 | 3.9489 | -0.03 (-0.76%) | 16,453,229 |
| 27 Jul 2009 | CNY | 3.9235 | 4.0148 | 3.8779 | 3.9793 | 3.9793 | +0.035 (+0.90%) | 17,973,936 |
| 24 Jul 2009 | CNY | 4.1162 | 4.1162 | 3.8526 | 3.9438 | 3.9438 | -0.167 (-4.07%) | 25,794,465 |
