| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 3.9676 | 4.1233 | 3.9594 | 4.107 | 4.107 | +0.135 (+3.41%) | 9,004,901 |
| 1 Sep 2009 | CNY | 3.9266 | 4.0824 | 3.9266 | 3.9717 | 3.9717 | +0.008 (+0.21%) | 7,848,536 |
| 31 Aug 2009 | CNY | 4.2217 | 4.234 | 3.9471 | 3.9635 | 3.9635 | -0.34 (-7.90%) | 13,979,996 |
| 28 Aug 2009 | CNY | 4.3857 | 4.4267 | 4.2627 | 4.3037 | 4.3037 | -0.102 (-2.33%) | 9,547,771 |
| 27 Aug 2009 | CNY | 4.3652 | 4.439 | 4.2873 | 4.4062 | 4.4062 | +0.057 (+1.32%) | 16,276,301 |
| 26 Aug 2009 | CNY | 4.2545 | 4.4308 | 4.193 | 4.3488 | 4.3488 | +0.09 (+2.12%) | 13,671,990 |
| 25 Aug 2009 | CNY | 4.3037 | 4.3037 | 4.0988 | 4.2586 | 4.2586 | -0.066 (-1.52%) | 14,230,850 |
| 24 Aug 2009 | CNY | 4.1807 | 4.357 | 4.1397 | 4.3242 | 4.3242 | +0.176 (+4.25%) | 24,183,151 |
| 21 Aug 2009 | CNY | 3.9758 | 4.1725 | 3.943 | 4.1479 | 4.1479 | +0.184 (+4.65%) | 18,261,882 |
| 20 Aug 2009 | CNY | 3.8651 | 3.984 | 3.8323 | 3.9635 | 3.9635 | +0.098 (+2.55%) | 15,382,433 |
| 19 Aug 2009 | CNY | 4.1889 | 4.193 | 3.8446 | 3.8651 | 3.8651 | -0.32 (-7.64%) | 12,670,677 |
| 18 Aug 2009 | CNY | 4.107 | 4.2135 | 4.0783 | 4.1848 | 4.1848 | +0.078 (+1.89%) | 8,409,246 |
| 17 Aug 2009 | CNY | 4.2217 | 4.3652 | 4.0988 | 4.107 | 4.107 | -0.156 (-3.65%) | 13,750,653 |
| 14 Aug 2009 | CNY | 4.5906 | 4.5988 | 4.2627 | 4.2627 | 4.2627 | -0.328 (-7.14%) | 21,370,996 |
| 13 Aug 2009 | CNY | 4.5496 | 4.6275 | 4.5086 | 4.5906 | 4.5906 | +0.016 (+0.36%) | 12,012,355 |
| 12 Aug 2009 | CNY | 4.8939 | 4.9226 | 4.5578 | 4.5742 | 4.5742 | -0.324 (-6.61%) | 19,698,003 |
| 11 Aug 2009 | CNY | 4.9513 | 5.0374 | 4.8488 | 4.898 | 4.898 | -0.021 (-0.42%) | 26,278,714 |
| 10 Aug 2009 | CNY | 4.7996 | 4.9595 | 4.7955 | 4.9185 | 4.9185 | +0.16 (+3.36%) | 34,044,245 |
| 7 Aug 2009 | CNY | 4.898 | 4.9841 | 4.73 | 4.7587 | 4.7587 | -0.115 (-2.35%) | 34,316,325 |
| 6 Aug 2009 | CNY | 4.8488 | 4.9267 | 4.7423 | 4.8734 | 4.8734 | +0.033 (+0.68%) | 36,033,959 |
| 5 Aug 2009 | CNY | 4.7382 | 4.8611 | 4.6931 | 4.8406 | 4.8406 | +0.111 (+2.34%) | 35,023,060 |
| 4 Aug 2009 | CNY | 4.648 | 4.73 | 4.5742 | 4.73 | 4.73 | +0.127 (+2.76%) | 31,076,482 |
| 3 Aug 2009 | CNY | 4.6767 | 4.6767 | 4.5701 | 4.6029 | 4.6029 | +0.094 (+2.09%) | 31,794,603 |
| 31 Jul 2009 | CNY | 4.5086 | 4.5086 | 4.5086 | 4.5086 | 4.5086 | 0.0 (0.0%) | 0 |
| 30 Jul 2009 | CNY | 4.5373 | 4.6316 | 4.3816 | 4.5086 | 4.5086 | -0.033 (-0.72%) | 17,734,470 |
| 29 Jul 2009 | CNY | 4.8488 | 4.9021 | 4.3898 | 4.5414 | 4.5414 | -0.307 (-6.34%) | 24,237,994 |
| 28 Jul 2009 | CNY | 4.7955 | 4.8693 | 4.7177 | 4.8488 | 4.8488 | +0.057 (+1.20%) | 23,934,167 |
| 27 Jul 2009 | CNY | 4.7136 | 4.8078 | 4.6767 | 4.7914 | 4.7914 | +0.078 (+1.65%) | 23,878,653 |
| 24 Jul 2009 | CNY | 4.8898 | 4.9062 | 4.6439 | 4.7136 | 4.7136 | -0.139 (-2.87%) | 27,586,271 |
| 23 Jul 2009 | CNY | 4.8283 | 4.9021 | 4.8037 | 4.8529 | 4.8529 | +0.041 (+0.85%) | 19,940,926 |
