| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 3.1744 | 3.3333 | 3.1641 | 3.3077 | 3.3077 | +0.133 (+4.20%) | 12,421,039 |
| 2 Sep 2009 | CNY | 3.1333 | 3.1795 | 3.0974 | 3.1744 | 3.1744 | +0.041 (+1.31%) | 6,250,680 |
| 1 Sep 2009 | CNY | 3.1487 | 3.2256 | 3.0769 | 3.1333 | 3.1333 | -0.051 (-1.61%) | 6,329,836 |
| 31 Aug 2009 | CNY | 3.4872 | 3.5385 | 3.1846 | 3.1846 | 3.1846 | -0.354 (-10.00%) | 9,526,272 |
| 28 Aug 2009 | CNY | 3.6821 | 3.6872 | 3.5128 | 3.5385 | 3.5385 | -0.149 (-4.03%) | 11,284,726 |
| 27 Aug 2009 | CNY | 3.718 | 3.7641 | 3.6359 | 3.6872 | 3.6872 | -0.015 (-0.42%) | 11,172,821 |
| 26 Aug 2009 | CNY | 3.5795 | 3.7282 | 3.5795 | 3.7026 | 3.7026 | +0.067 (+1.83%) | 10,008,129 |
| 25 Aug 2009 | CNY | 3.7949 | 3.7949 | 3.559 | 3.6359 | 3.6359 | -0.215 (-5.59%) | 14,618,412 |
| 24 Aug 2009 | CNY | 3.8667 | 3.9692 | 3.6923 | 3.8513 | 3.8513 | -0.051 (-1.31%) | 21,989,412 |
| 21 Aug 2009 | CNY | 3.9128 | 4.0205 | 3.7949 | 3.9026 | 3.9026 | +0.062 (+1.60%) | 29,525,886 |
| 20 Aug 2009 | CNY | 3.6615 | 3.841 | 3.6 | 3.841 | 3.841 | +0.179 (+4.90%) | 19,874,329 |
| 19 Aug 2009 | CNY | 3.7385 | 3.7949 | 3.4769 | 3.6615 | 3.6615 | -0.057 (-1.52%) | 18,220,772 |
| 18 Aug 2009 | CNY | 3.6615 | 3.7692 | 3.6 | 3.718 | 3.718 | +0.051 (+1.40%) | 13,953,769 |
| 17 Aug 2009 | CNY | 3.7436 | 3.8 | 3.6256 | 3.6667 | 3.6667 | -0.174 (-4.54%) | 11,506,751 |
| 14 Aug 2009 | CNY | 3.9026 | 3.9436 | 3.7333 | 3.841 | 3.841 | -0.144 (-3.60%) | 14,513,341 |
| 13 Aug 2009 | CNY | 3.9487 | 3.9846 | 3.7846 | 3.9846 | 3.9846 | +0.067 (+1.70%) | 12,935,888 |
| 12 Aug 2009 | CNY | 4.1539 | 4.1744 | 3.9077 | 3.918 | 3.918 | -0.262 (-6.26%) | 12,371,340 |
| 11 Aug 2009 | CNY | 4.1282 | 4.1897 | 4.0974 | 4.1795 | 4.1795 | +0.077 (+1.87%) | 9,177,550 |
| 10 Aug 2009 | CNY | 4.2154 | 4.2359 | 4.0256 | 4.1026 | 4.1026 | -0.051 (-1.23%) | 11,896,624 |
| 7 Aug 2009 | CNY | 4.3744 | 4.3949 | 4.1333 | 4.1539 | 4.1539 | -0.236 (-5.37%) | 19,092,551 |
| 6 Aug 2009 | CNY | 4.4718 | 4.5128 | 4.2667 | 4.3897 | 4.3897 | -0.082 (-1.84%) | 26,419,672 |
| 5 Aug 2009 | CNY | 4.4564 | 4.5333 | 4.3744 | 4.4718 | 4.4718 | +0.026 (+0.58%) | 37,863,742 |
| 4 Aug 2009 | CNY | 4.3333 | 4.4462 | 4.2615 | 4.4462 | 4.4462 | +0.098 (+2.24%) | 50,125,370 |
| 3 Aug 2009 | CNY | 4.3026 | 4.3846 | 4.2667 | 4.3487 | 4.3487 | +0.015 (+0.36%) | 27,470,275 |
| 31 Jul 2009 | CNY | 4.2718 | 4.3539 | 4.2308 | 4.3333 | 4.3333 | +0.072 (+1.68%) | 28,990,763 |
| 30 Jul 2009 | CNY | 4.0667 | 4.2872 | 4.0051 | 4.2615 | 4.2615 | +0.21 (+5.19%) | 28,115,745 |
| 29 Jul 2009 | CNY | 4.3333 | 4.4 | 3.9385 | 4.0513 | 4.0513 | -0.297 (-6.84%) | 27,775,369 |
| 28 Jul 2009 | CNY | 4.4051 | 4.4154 | 4.2769 | 4.3487 | 4.3487 | -0.051 (-1.17%) | 22,549,798 |
| 27 Jul 2009 | CNY | 4.4564 | 4.4615 | 4.3692 | 4.4 | 4.4 | 0.0 (0.0%) | 25,174,868 |
| 24 Jul 2009 | CNY | 4.3436 | 4.4462 | 4.2821 | 4.4 | 4.4 | +0.046 (+1.06%) | 30,425,791 |
