| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 4.6143 | 4.85 | 4.5857 | 4.8214 | 4.8214 | +0.171 (+3.69%) | 7,149,077 |
| 2 Sep 2009 | CNY | 4.5143 | 4.6929 | 4.5071 | 4.65 | 4.65 | +0.036 (+0.77%) | 4,595,973 |
| 1 Sep 2009 | CNY | 4.5214 | 4.7571 | 4.5 | 4.6143 | 4.6143 | +0.057 (+1.26%) | 6,853,676 |
| 31 Aug 2009 | CNY | 4.9429 | 4.9571 | 4.5429 | 4.5571 | 4.5571 | -0.493 (-9.76%) | 9,737,541 |
| 28 Aug 2009 | CNY | 5.2857 | 5.2857 | 4.9143 | 5.05 | 5.05 | -0.279 (-5.23%) | 22,966,189 |
| 27 Aug 2009 | CNY | 4.8429 | 5.3286 | 4.7714 | 5.3286 | 5.3286 | +0.486 (+10.03%) | 25,053,375 |
| 26 Aug 2009 | CNY | 4.6929 | 4.95 | 4.6357 | 4.8429 | 4.8429 | +0.114 (+2.42%) | 9,619,930 |
| 25 Aug 2009 | CNY | 4.9286 | 4.9357 | 4.5143 | 4.7286 | 4.7286 | -0.221 (-4.47%) | 10,670,604 |
| 24 Aug 2009 | CNY | 5 | 5.0429 | 4.8571 | 4.95 | 4.95 | -0.057 (-1.14%) | 10,163,633 |
| 21 Aug 2009 | CNY | 4.9786 | 5.0571 | 4.9143 | 5.0071 | 5.0071 | +0.093 (+1.89%) | 20,700,883 |
| 20 Aug 2009 | CNY | 4.6714 | 5 | 4.5929 | 4.9143 | 4.9143 | +0.2 (+4.24%) | 18,291,035 |
| 19 Aug 2009 | CNY | 4.6643 | 4.7857 | 4.4143 | 4.7143 | 4.7143 | -0.007 (-0.15%) | 10,284,051 |
| 18 Aug 2009 | CNY | 4.4357 | 4.7857 | 4.4143 | 4.7214 | 4.7214 | +0.157 (+3.44%) | 9,871,358 |
| 17 Aug 2009 | CNY | 4.7714 | 4.8143 | 4.5643 | 4.5643 | 4.5643 | -0.507 (-10.00%) | 11,181,216 |
| 14 Aug 2009 | CNY | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 0.0 (0.0%) | 0 |
| 13 Aug 2009 | CNY | 5.1 | 5.1357 | 5.0071 | 5.0714 | 5.0714 | -0.021 (-0.42%) | 9,171,538 |
| 12 Aug 2009 | CNY | 5.45 | 5.45 | 5.0571 | 5.0929 | 5.0929 | -0.364 (-6.67%) | 14,601,535 |
| 11 Aug 2009 | CNY | 5.4429 | 5.5 | 5.3929 | 5.4571 | 5.4571 | 0.0 (0.0%) | 6,403,849 |
| 10 Aug 2009 | CNY | 5.5 | 5.5571 | 5.3286 | 5.4571 | 5.4571 | +0.021 (+0.39%) | 11,228,557 |
| 7 Aug 2009 | CNY | 5.7071 | 5.7429 | 5.3786 | 5.4357 | 5.4357 | -0.236 (-4.16%) | 21,993,634 |
| 6 Aug 2009 | CNY | 5.8714 | 5.9286 | 5.5714 | 5.6714 | 5.6714 | -0.329 (-5.48%) | 24,799,370 |
| 5 Aug 2009 | CNY | 5.7857 | 6.2786 | 5.6929 | 6 | 6 | +0.157 (+2.69%) | 41,197,730 |
| 4 Aug 2009 | CNY | 5.6286 | 5.8857 | 5.5429 | 5.8429 | 5.8429 | +0.193 (+3.41%) | 36,381,189 |
| 3 Aug 2009 | CNY | 5.6786 | 5.7786 | 5.5714 | 5.65 | 5.65 | +0.007 (+0.13%) | 31,706,761 |
| 31 Jul 2009 | CNY | 5.5857 | 5.6429 | 5.4429 | 5.6429 | 5.6429 | +0.086 (+1.54%) | 40,657,023 |
| 30 Jul 2009 | CNY | 5.1571 | 5.6286 | 5.1571 | 5.5571 | 5.5571 | +0.4 (+7.76%) | 38,818,448 |
| 29 Jul 2009 | CNY | 5.5143 | 5.5786 | 4.9286 | 5.1571 | 5.1571 | -0.314 (-5.74%) | 29,989,864 |
| 28 Jul 2009 | CNY | 5.25 | 5.5571 | 5.1929 | 5.4714 | 5.4714 | +0.229 (+4.36%) | 30,195,904 |
| 27 Jul 2009 | CNY | 5.2 | 5.3071 | 5.15 | 5.2429 | 5.2429 | +0.086 (+1.66%) | 15,001,128 |
| 24 Jul 2009 | CNY | 5.3143 | 5.3643 | 5.1286 | 5.1571 | 5.1571 | -0.107 (-2.04%) | 17,420,232 |
