| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2009 | CNY | 4.5077 | 4.5539 | 4.4154 | 4.5539 | 4.5539 | +0.069 (+1.55%) | 9,669,561 |
| 11 Sep 2009 | CNY | 4.3539 | 4.6154 | 4.3462 | 4.4846 | 4.4846 | +0.054 (+1.21%) | 10,787,149 |
| 10 Sep 2009 | CNY | 4.1923 | 4.4308 | 4.1769 | 4.4308 | 4.4308 | +0.208 (+4.92%) | 16,965,638 |
| 9 Sep 2009 | CNY | 4.2154 | 4.2462 | 4.1615 | 4.2231 | 4.2231 | -0.023 (-0.54%) | 4,968,904 |
| 8 Sep 2009 | CNY | 4.2231 | 4.2615 | 4.0615 | 4.2462 | 4.2462 | -0.015 (-0.36%) | 7,000,718 |
| 7 Sep 2009 | CNY | 4.2231 | 4.3462 | 4.2231 | 4.2615 | 4.2615 | +0.054 (+1.28%) | 7,445,808 |
| 4 Sep 2009 | CNY | 4.2231 | 4.3385 | 4.1615 | 4.2077 | 4.2077 | -0.008 (-0.18%) | 7,232,635 |
| 3 Sep 2009 | CNY | 4.1 | 4.2692 | 4.0154 | 4.2154 | 4.2154 | +0.123 (+3.01%) | 6,055,379 |
| 2 Sep 2009 | CNY | 4.0385 | 4.1308 | 3.9 | 4.0923 | 4.0923 | +0.085 (+2.11%) | 3,557,862 |
| 1 Sep 2009 | CNY | 4.0385 | 4.1385 | 4.0077 | 4.0077 | 4.0077 | -0.208 (-4.93%) | 7,664,956 |
| 31 Aug 2009 | CNY | 4.3077 | 4.3077 | 4.2154 | 4.2154 | 4.2154 | -0.223 (-5.03%) | 8,531,651 |
| 28 Aug 2009 | CNY | 4.6385 | 4.6385 | 4.4385 | 4.4385 | 4.4385 | -0.231 (-4.94%) | 14,133,991 |
| 27 Aug 2009 | CNY | 4.5154 | 4.7308 | 4.4231 | 4.6692 | 4.6692 | +0.154 (+3.41%) | 20,164,942 |
| 26 Aug 2009 | CNY | 4.3462 | 4.5154 | 4.2769 | 4.5154 | 4.5154 | +0.215 (+5.01%) | 20,174,401 |
| 25 Aug 2009 | CNY | 4.1692 | 4.3 | 4.0769 | 4.3 | 4.3 | +0.208 (+5.08%) | 25,186,809 |
| 24 Aug 2009 | CNY | 3.8923 | 4.0923 | 3.8539 | 4.0923 | 4.0923 | +0.192 (+4.93%) | 10,671,441 |
| 21 Aug 2009 | CNY | 3.8231 | 3.9077 | 3.7692 | 3.9 | 3.9 | +0.077 (+2.01%) | 7,774,917 |
| 20 Aug 2009 | CNY | 3.8308 | 3.8462 | 3.6615 | 3.8231 | 3.8231 | +0.1 (+2.69%) | 6,634,846 |
| 19 Aug 2009 | CNY | 3.8923 | 3.9539 | 3.6846 | 3.7231 | 3.7231 | -0.154 (-3.97%) | 10,957,358 |
| 18 Aug 2009 | CNY | 3.7923 | 3.9 | 3.7154 | 3.8769 | 3.8769 | -0.015 (-0.40%) | 7,572,475 |
| 17 Aug 2009 | CNY | 4.0462 | 4.0615 | 3.8923 | 3.8923 | 3.8923 | -0.208 (-5.07%) | 7,759,944 |
| 14 Aug 2009 | CNY | 4.2923 | 4.3385 | 4.0923 | 4.1 | 4.1 | -0.208 (-4.82%) | 8,624,232 |
| 13 Aug 2009 | CNY | 4.2615 | 4.3308 | 4.2 | 4.3077 | 4.3077 | +0.046 (+1.08%) | 6,434,168 |
| 12 Aug 2009 | CNY | 4.4846 | 4.4846 | 4.2615 | 4.2615 | 4.2615 | -0.223 (-4.97%) | 8,428,589 |
| 11 Aug 2009 | CNY | 4.3692 | 4.5923 | 4.3615 | 4.4846 | 4.4846 | +0.1 (+2.28%) | 8,694,667 |
| 10 Aug 2009 | CNY | 4.5308 | 4.5615 | 4.3 | 4.3846 | 4.3846 | -0.085 (-1.89%) | 11,317,319 |
| 7 Aug 2009 | CNY | 4.6769 | 4.7154 | 4.4231 | 4.4692 | 4.4692 | -0.185 (-3.97%) | 12,033,394 |
| 6 Aug 2009 | CNY | 4.7846 | 4.8231 | 4.5846 | 4.6539 | 4.6539 | -0.108 (-2.26%) | 11,365,812 |
| 5 Aug 2009 | CNY | 4.7 | 4.8385 | 4.6462 | 4.7615 | 4.7615 | +0.054 (+1.14%) | 14,088,578 |
| 4 Aug 2009 | CNY | 4.7692 | 4.7692 | 4.6077 | 4.7077 | 4.7077 | -0.054 (-1.13%) | 11,640,097 |
