| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 5.3357 | 5.3571 | 5.1929 | 5.2214 | 5.2214 | -0.243 (-4.45%) | 6,168,288 |
| 1 Sep 2009 | CNY | 5.4643 | 5.5714 | 5.4643 | 5.4643 | 5.4643 | -0.286 (-4.97%) | 5,070,648 |
| 31 Aug 2009 | CNY | 5.9071 | 5.9286 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 1,049,860 |
| 28 Aug 2009 | CNY | 6.1929 | 6.25 | 6.0143 | 6.05 | 6.05 | -0.171 (-2.76%) | 3,615,616 |
| 27 Aug 2009 | CNY | 6.2214 | 6.3214 | 6.0786 | 6.2214 | 6.2214 | +0.029 (+0.46%) | 3,683,563 |
| 26 Aug 2009 | CNY | 6.0571 | 6.2643 | 5.9 | 6.1929 | 6.1929 | +0.121 (+2.00%) | 4,604,164 |
| 25 Aug 2009 | CNY | 6.1429 | 6.2071 | 5.9357 | 6.0714 | 6.0714 | -0.179 (-2.86%) | 5,332,339 |
| 24 Aug 2009 | CNY | 6.1143 | 6.3429 | 6.0714 | 6.25 | 6.25 | +0.136 (+2.22%) | 7,929,031 |
| 21 Aug 2009 | CNY | 5.8571 | 6.1143 | 5.6786 | 6.1143 | 6.1143 | +0.293 (+5.03%) | 5,736,584 |
| 20 Aug 2009 | CNY | 5.6786 | 5.8929 | 5.4357 | 5.8214 | 5.8214 | +0.129 (+2.26%) | 6,909,079 |
| 19 Aug 2009 | CNY | 6.0286 | 6.2143 | 5.6929 | 5.6929 | 5.6929 | -0.3 (-5.01%) | 5,195,412 |
| 18 Aug 2009 | CNY | 5.9 | 6.0357 | 5.9 | 5.9929 | 5.9929 | -0.214 (-3.45%) | 8,031,423 |
| 17 Aug 2009 | CNY | 6.2071 | 6.3286 | 6.2071 | 6.2071 | 6.2071 | -0.329 (-5.03%) | 3,494,495 |
| 14 Aug 2009 | CNY | 6.8786 | 6.95 | 6.5357 | 6.5357 | 6.5357 | -0.343 (-4.99%) | 5,902,482 |
| 13 Aug 2009 | CNY | 6.9714 | 7.0714 | 6.6857 | 6.8786 | 6.8786 | -0.143 (-2.03%) | 5,981,341 |
| 12 Aug 2009 | CNY | 7.2857 | 7.3857 | 7.0214 | 7.0214 | 7.0214 | -0.371 (-5.03%) | 4,560,498 |
| 11 Aug 2009 | CNY | 7.25 | 7.4571 | 7.1571 | 7.3929 | 7.3929 | +0.114 (+1.57%) | 3,271,494 |
| 10 Aug 2009 | CNY | 7.4 | 7.4786 | 7.05 | 7.2786 | 7.2786 | -0.05 (-0.68%) | 7,004,267 |
| 7 Aug 2009 | CNY | 7.7 | 7.8 | 7.3286 | 7.3286 | 7.3286 | -0.386 (-5.00%) | 7,078,810 |
| 6 Aug 2009 | CNY | 7.9286 | 8.0143 | 7.6429 | 7.7143 | 7.7143 | -0.314 (-3.91%) | 5,713,261 |
| 5 Aug 2009 | CNY | 8.1429 | 8.2286 | 7.8429 | 8.0286 | 8.0286 | -0.214 (-2.60%) | 7,244,057 |
| 4 Aug 2009 | CNY | 8.3786 | 8.55 | 8.1143 | 8.2429 | 8.2429 | -0.143 (-1.70%) | 8,496,301 |
| 3 Aug 2009 | CNY | 8.0786 | 8.3929 | 7.9643 | 8.3857 | 8.3857 | +0.314 (+3.89%) | 8,819,393 |
| 31 Jul 2009 | CNY | 7.7143 | 8.0929 | 7.7143 | 8.0714 | 8.0714 | +0.357 (+4.63%) | 7,636,529 |
| 30 Jul 2009 | CNY | 7.8357 | 7.85 | 7.5429 | 7.7143 | 7.7143 | -0.229 (-2.88%) | 11,385,245 |
| 29 Jul 2009 | CNY | 8.25 | 8.3429 | 7.9429 | 7.9429 | 7.9429 | -0.414 (-4.96%) | 6,658,969 |
| 28 Jul 2009 | CNY | 8.3929 | 8.55 | 8.2286 | 8.3571 | 8.3571 | -0.021 (-0.26%) | 8,547,333 |
| 27 Jul 2009 | CNY | 8.2286 | 8.5357 | 8.0214 | 8.3786 | 8.3786 | +0.143 (+1.74%) | 9,789,683 |
| 24 Jul 2009 | CNY | 8.1643 | 8.3929 | 7.8929 | 8.2357 | 8.2357 | +0.071 (+0.87%) | 7,978,405 |
| 23 Jul 2009 | CNY | 8.1857 | 8.4214 | 8.0786 | 8.1643 | 8.1643 | 0.0 (0.0%) | 5,441,318 |
