| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | CNY | 4.1167 | 4.2278 | 3.9556 | 4.0167 | 4.0167 | -0.144 (-3.47%) | 5,486,556 |
| 31 Aug 2009 | CNY | 4.3333 | 4.3333 | 4.0722 | 4.1611 | 4.1611 | -0.178 (-4.10%) | 7,767,853 |
| 28 Aug 2009 | CNY | 4.4333 | 4.4667 | 4.3056 | 4.3389 | 4.3389 | -0.133 (-2.98%) | 6,591,769 |
| 27 Aug 2009 | CNY | 4.5 | 4.6389 | 4.3833 | 4.4722 | 4.4722 | -0.128 (-2.78%) | 13,137,289 |
| 26 Aug 2009 | CNY | 4.5278 | 4.7556 | 4.3944 | 4.6 | 4.6 | +0.067 (+1.47%) | 21,755,797 |
| 25 Aug 2009 | CNY | 4.1444 | 4.6 | 4.1333 | 4.5333 | 4.5333 | +0.35 (+8.37%) | 22,521,684 |
| 24 Aug 2009 | CNY | 4.1111 | 4.2056 | 4.0833 | 4.1833 | 4.1833 | +0.033 (+0.80%) | 8,200,722 |
| 21 Aug 2009 | CNY | 4.1556 | 4.1889 | 3.9889 | 4.15 | 4.15 | -0.006 (-0.13%) | 9,410,549 |
| 20 Aug 2009 | CNY | 3.9667 | 4.1667 | 3.9222 | 4.1556 | 4.1556 | +0.178 (+4.47%) | 5,078,394 |
| 19 Aug 2009 | CNY | 4.1722 | 4.25 | 3.9056 | 3.9778 | 3.9778 | -0.194 (-4.66%) | 5,391,435 |
| 18 Aug 2009 | CNY | 4.0333 | 4.2111 | 3.95 | 4.1722 | 4.1722 | +0.139 (+3.44%) | 4,913,463 |
| 17 Aug 2009 | CNY | 4.3111 | 4.4444 | 4 | 4.0333 | 4.0333 | -0.411 (-9.25%) | 7,805,928 |
| 14 Aug 2009 | CNY | 4.7778 | 4.8056 | 4.4444 | 4.4444 | 4.4444 | -0.378 (-7.83%) | 10,876,757 |
| 13 Aug 2009 | CNY | 5.0278 | 5.0833 | 4.7278 | 4.8222 | 4.8222 | -0.178 (-3.56%) | 11,852,375 |
| 12 Aug 2009 | CNY | 5.0778 | 5.15 | 4.9444 | 5 | 5 | -0.078 (-1.53%) | 15,319,249 |
| 11 Aug 2009 | CNY | 4.9611 | 5.0833 | 4.8889 | 5.0778 | 5.0778 | +0.128 (+2.58%) | 10,703,606 |
| 10 Aug 2009 | CNY | 4.9 | 4.9889 | 4.8333 | 4.95 | 4.95 | +0.094 (+1.94%) | 6,933,448 |
| 7 Aug 2009 | CNY | 4.85 | 4.9611 | 4.7889 | 4.8556 | 4.8556 | +0.022 (+0.46%) | 9,078,906 |
| 6 Aug 2009 | CNY | 4.9 | 4.9111 | 4.7222 | 4.8333 | 4.8333 | -0.133 (-2.69%) | 8,615,647 |
| 5 Aug 2009 | CNY | 4.9778 | 5.1056 | 4.8778 | 4.9667 | 4.9667 | -0.033 (-0.67%) | 10,803,556 |
| 4 Aug 2009 | CNY | 4.9611 | 5.0444 | 4.8611 | 5 | 5 | 0.0 (0.0%) | 9,941,184 |
| 3 Aug 2009 | CNY | 4.8889 | 5.0944 | 4.8333 | 5 | 5 | +0.139 (+2.86%) | 14,302,364 |
| 31 Jul 2009 | CNY | 4.7944 | 4.9222 | 4.7111 | 4.8611 | 4.8611 | +0.067 (+1.39%) | 12,710,381 |
| 30 Jul 2009 | CNY | 4.6278 | 4.8333 | 4.6167 | 4.7944 | 4.7944 | +0.183 (+3.98%) | 11,234,809 |
| 29 Jul 2009 | CNY | 4.9889 | 4.9889 | 4.5556 | 4.6111 | 4.6111 | -0.428 (-8.49%) | 17,785,103 |
| 28 Jul 2009 | CNY | 4.6278 | 5.0889 | 4.6 | 5.0389 | 5.0389 | +0.411 (+8.88%) | 29,714,209 |
| 27 Jul 2009 | CNY | 4.6389 | 4.6611 | 4.5667 | 4.6278 | 4.6278 | +0.022 (+0.48%) | 8,102,572 |
| 24 Jul 2009 | CNY | 4.7 | 4.7444 | 4.4556 | 4.6056 | 4.6056 | -0.094 (-2.01%) | 7,758,707 |
| 23 Jul 2009 | CNY | 4.6944 | 4.7556 | 4.6333 | 4.7 | 4.7 | 0.0 (0.0%) | 6,590,055 |
| 22 Jul 2009 | CNY | 4.5222 | 4.7111 | 4.45 | 4.7 | 4.7 | +0.144 (+3.17%) | 9,147,583 |
