| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 3.7571 | 3.9286 | 3.7524 | 3.8524 | 3.8524 | +0.019 (+0.50%) | 3,027,675 |
| 1 Sep 2009 | CNY | 3.9048 | 4.0476 | 3.8286 | 3.8333 | 3.8333 | -0.133 (-3.36%) | 3,849,001 |
| 31 Aug 2009 | CNY | 4.1238 | 4.2333 | 3.8762 | 3.9667 | 3.9667 | -0.219 (-5.23%) | 7,228,903 |
| 28 Aug 2009 | CNY | 4.3667 | 4.3667 | 4.1333 | 4.1857 | 4.1857 | -0.186 (-4.25%) | 5,770,894 |
| 27 Aug 2009 | CNY | 4.3333 | 4.5238 | 4.1905 | 4.3714 | 4.3714 | +0.014 (+0.33%) | 14,188,215 |
| 26 Aug 2009 | CNY | 4 | 4.4714 | 3.9667 | 4.3571 | 4.3571 | +0.29 (+7.14%) | 14,827,734 |
| 25 Aug 2009 | CNY | 4.1762 | 4.1762 | 3.9619 | 4.0667 | 4.0667 | -0.157 (-3.72%) | 10,878,722 |
| 24 Aug 2009 | CNY | 3.8667 | 4.2238 | 3.8667 | 4.2238 | 4.2238 | +0.248 (+6.23%) | 14,947,340 |
| 21 Aug 2009 | CNY | 3.7476 | 4.0333 | 3.7143 | 3.9762 | 3.9762 | +0.191 (+5.03%) | 9,915,259 |
| 20 Aug 2009 | CNY | 3.7048 | 3.7857 | 3.581 | 3.7857 | 3.7857 | +0.1 (+2.71%) | 7,475,298 |
| 19 Aug 2009 | CNY | 3.7333 | 3.8857 | 3.581 | 3.6857 | 3.6857 | -0.105 (-2.76%) | 10,098,255 |
| 18 Aug 2009 | CNY | 3.6952 | 3.8571 | 3.5238 | 3.7905 | 3.7905 | +0.062 (+1.66%) | 8,281,316 |
| 17 Aug 2009 | CNY | 4.0476 | 4.0571 | 3.7286 | 3.7286 | 3.7286 | -0.414 (-10.00%) | 14,320,922 |
| 14 Aug 2009 | CNY | 4.3095 | 4.4762 | 4.0952 | 4.1429 | 4.1429 | -0.233 (-5.33%) | 10,905,667 |
| 13 Aug 2009 | CNY | 4.3429 | 4.4571 | 4.1714 | 4.3762 | 4.3762 | -0.067 (-1.50%) | 13,035,239 |
| 12 Aug 2009 | CNY | 4.7143 | 4.8476 | 4.3714 | 4.4429 | 4.4429 | -0.386 (-7.99%) | 20,747,334 |
| 11 Aug 2009 | CNY | 4.6619 | 5.1429 | 4.6619 | 4.8286 | 4.8286 | -0.352 (-6.80%) | 37,851,510 |
| 10 Aug 2009 | CNY | 5.181 | 5.181 | 5.181 | 5.181 | 5.181 | 0.0 (0.0%) | 0 |
| 7 Aug 2009 | CNY | 4.6905 | 5.1857 | 4.5143 | 5.181 | 5.181 | +0.467 (+9.90%) | 37,555,975 |
| 6 Aug 2009 | CNY | 4.2857 | 4.7143 | 4.181 | 4.7143 | 4.7143 | +0.429 (+10.00%) | 27,903,642 |
| 5 Aug 2009 | CNY | 4.1286 | 4.2857 | 4.1 | 4.2857 | 4.2857 | +0.152 (+3.69%) | 6,471,299 |
| 4 Aug 2009 | CNY | 4.0857 | 4.1476 | 4.0333 | 4.1333 | 4.1333 | +0.019 (+0.46%) | 3,630,204 |
| 3 Aug 2009 | CNY | 4.0476 | 4.1191 | 4 | 4.1143 | 4.1143 | +0.067 (+1.65%) | 4,213,146 |
| 31 Jul 2009 | CNY | 3.9524 | 4.0667 | 3.9524 | 4.0476 | 4.0476 | +0.119 (+3.03%) | 4,112,780 |
| 30 Jul 2009 | CNY | 3.9762 | 4.0381 | 3.8191 | 3.9286 | 3.9286 | -0.038 (-0.96%) | 4,008,186 |
| 29 Jul 2009 | CNY | 4.2429 | 4.3 | 3.8191 | 3.9667 | 3.9667 | -0.276 (-6.51%) | 6,387,110 |
| 28 Jul 2009 | CNY | 4.2286 | 4.3571 | 4.2095 | 4.2429 | 4.2429 | +0.014 (+0.34%) | 5,458,330 |
| 27 Jul 2009 | CNY | 4.1095 | 4.2571 | 4.1095 | 4.2286 | 4.2286 | +0.105 (+2.54%) | 5,071,752 |
| 24 Jul 2009 | CNY | 4.2476 | 4.2714 | 4.0524 | 4.1238 | 4.1238 | -0.105 (-2.48%) | 5,105,112 |
| 23 Jul 2009 | CNY | 4.2191 | 4.2476 | 4.1667 | 4.2286 | 4.2286 | +0.019 (+0.45%) | 4,173,031 |
