| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 2.885 | 2.97 | 2.835 | 2.93 | 2.93 | +0.07 (+2.45%) | 7,475,770 |
| 2 Sep 2009 | CNY | 2.745 | 2.875 | 2.745 | 2.86 | 2.86 | +0.09 (+3.25%) | 4,896,766 |
| 1 Sep 2009 | CNY | 2.74 | 2.86 | 2.705 | 2.77 | 2.77 | -0.025 (-0.89%) | 3,542,402 |
| 31 Aug 2009 | CNY | 2.91 | 2.91 | 2.795 | 2.795 | 2.795 | -0.145 (-4.93%) | 4,314,460 |
| 28 Aug 2009 | CNY | 2.88 | 2.985 | 2.865 | 2.94 | 2.94 | +0.065 (+2.26%) | 8,413,382 |
| 27 Aug 2009 | CNY | 2.835 | 2.9 | 2.81 | 2.875 | 2.875 | +0.035 (+1.23%) | 6,670,224 |
| 26 Aug 2009 | CNY | 2.75 | 2.84 | 2.71 | 2.84 | 2.84 | +0.135 (+4.99%) | 8,320,266 |
| 25 Aug 2009 | CNY | 2.78 | 2.78 | 2.66 | 2.705 | 2.705 | -0.07 (-2.52%) | 5,937,610 |
| 24 Aug 2009 | CNY | 2.775 | 2.8 | 2.715 | 2.775 | 2.775 | +0.01 (+0.36%) | 6,887,544 |
| 21 Aug 2009 | CNY | 2.71 | 2.78 | 2.69 | 2.765 | 2.765 | +0.055 (+2.03%) | 6,623,720 |
| 20 Aug 2009 | CNY | 2.655 | 2.715 | 2.625 | 2.71 | 2.71 | +0.055 (+2.07%) | 6,323,166 |
| 19 Aug 2009 | CNY | 2.74 | 2.775 | 2.605 | 2.655 | 2.655 | -0.08 (-2.93%) | 8,288,782 |
| 18 Aug 2009 | CNY | 2.72 | 2.75 | 2.72 | 2.735 | 2.735 | -0.13 (-4.54%) | 10,696,548 |
| 17 Aug 2009 | CNY | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 0.0 (0.0%) | 0 |
| 14 Aug 2009 | CNY | 3 | 3.04 | 2.86 | 2.865 | 2.865 | -0.145 (-4.82%) | 10,399,156 |
| 13 Aug 2009 | CNY | 3.075 | 3.105 | 2.95 | 3.01 | 3.01 | -0.09 (-2.90%) | 7,797,522 |
| 12 Aug 2009 | CNY | 3.285 | 3.3 | 3.1 | 3.1 | 3.1 | -0.165 (-5.05%) | 11,111,960 |
| 11 Aug 2009 | CNY | 3.2 | 3.27 | 3.195 | 3.265 | 3.265 | +0.08 (+2.51%) | 10,963,682 |
| 10 Aug 2009 | CNY | 3.175 | 3.195 | 3.115 | 3.185 | 3.185 | +0.05 (+1.59%) | 9,159,260 |
| 7 Aug 2009 | CNY | 3.15 | 3.235 | 3.125 | 3.135 | 3.135 | +0.01 (+0.32%) | 14,595,068 |
| 6 Aug 2009 | CNY | 3.12 | 3.145 | 3.065 | 3.125 | 3.125 | +0.015 (+0.48%) | 8,723,956 |
| 5 Aug 2009 | CNY | 3.09 | 3.16 | 3.065 | 3.11 | 3.11 | +0.015 (+0.48%) | 8,239,862 |
| 4 Aug 2009 | CNY | 3.125 | 3.135 | 3.03 | 3.095 | 3.095 | -0.03 (-0.96%) | 8,969,202 |
| 3 Aug 2009 | CNY | 3.105 | 3.165 | 3.09 | 3.125 | 3.125 | +0.035 (+1.13%) | 9,916,424 |
| 31 Jul 2009 | CNY | 2.975 | 3.09 | 2.975 | 3.09 | 3.09 | +0.145 (+4.92%) | 12,536,806 |
| 30 Jul 2009 | CNY | 2.99 | 3.045 | 2.87 | 2.945 | 2.945 | -0.075 (-2.48%) | 13,355,534 |
| 29 Jul 2009 | CNY | 3.19 | 3.26 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 16,213,562 |
| 28 Jul 2009 | CNY | 3.18 | 3.195 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 9,043,092 |
| 27 Jul 2009 | CNY | 3.11 | 3.19 | 3.105 | 3.19 | 3.19 | +0.085 (+2.74%) | 10,478,498 |
| 24 Jul 2009 | CNY | 3.215 | 3.22 | 3.055 | 3.105 | 3.105 | -0.105 (-3.27%) | 11,357,446 |
