| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | CNY | 3.885 | 3.985 | 3.85 | 3.92 | 3.92 | +0.045 (+1.16%) | 16,257,934 |
| 12 Aug 2009 | CNY | 4.09 | 4.14 | 3.845 | 3.875 | 3.875 | -0.245 (-5.95%) | 23,422,400 |
| 11 Aug 2009 | CNY | 4.2 | 4.215 | 4.065 | 4.12 | 4.12 | -0.055 (-1.32%) | 15,061,016 |
| 10 Aug 2009 | CNY | 4.16 | 4.22 | 4.03 | 4.175 | 4.175 | +0.08 (+1.95%) | 24,018,006 |
| 7 Aug 2009 | CNY | 4.34 | 4.375 | 4.05 | 4.095 | 4.095 | -0.28 (-6.40%) | 47,483,682 |
| 6 Aug 2009 | CNY | 4.35 | 4.545 | 4.25 | 4.375 | 4.375 | -0.05 (-1.13%) | 53,045,168 |
| 5 Aug 2009 | CNY | 4.325 | 4.55 | 4.25 | 4.425 | 4.425 | +0.08 (+1.84%) | 77,924,788 |
| 4 Aug 2009 | CNY | 4.15 | 4.465 | 4.07 | 4.345 | 4.345 | +0.195 (+4.70%) | 84,302,498 |
| 3 Aug 2009 | CNY | 4.07 | 4.2 | 4.025 | 4.15 | 4.15 | +0.09 (+2.22%) | 34,036,602 |
| 31 Jul 2009 | CNY | 3.965 | 4.1 | 3.925 | 4.06 | 4.06 | +0.11 (+2.78%) | 34,069,382 |
| 30 Jul 2009 | CNY | 3.92 | 4.01 | 3.8 | 3.95 | 3.95 | +0.02 (+0.51%) | 35,228,600 |
| 29 Jul 2009 | CNY | 4.295 | 4.295 | 3.885 | 3.93 | 3.93 | -0.385 (-8.92%) | 55,869,102 |
| 28 Jul 2009 | CNY | 4.2 | 4.395 | 4.14 | 4.315 | 4.315 | +0.12 (+2.86%) | 66,803,078 |
| 27 Jul 2009 | CNY | 4.11 | 4.275 | 4.05 | 4.195 | 4.195 | +0.08 (+1.94%) | 66,384,466 |
| 24 Jul 2009 | CNY | 4 | 4.135 | 3.9 | 4.115 | 4.115 | +0.13 (+3.26%) | 50,841,942 |
| 23 Jul 2009 | CNY | 4.02 | 4.08 | 3.945 | 3.985 | 3.985 | +0.01 (+0.25%) | 28,067,238 |
| 22 Jul 2009 | CNY | 3.95 | 4.04 | 3.945 | 3.975 | 3.975 | +0.015 (+0.38%) | 28,664,726 |
| 21 Jul 2009 | CNY | 4.175 | 4.175 | 3.94 | 3.96 | 3.96 | -0.215 (-5.15%) | 47,133,924 |
| 20 Jul 2009 | CNY | 4.04 | 4.24 | 4 | 4.175 | 4.175 | +0.15 (+3.73%) | 77,623,734 |
| 17 Jul 2009 | CNY | 3.95 | 4.045 | 3.9 | 4.025 | 4.025 | +0.075 (+1.90%) | 46,183,324 |
| 16 Jul 2009 | CNY | 4.06 | 4.085 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 41,659,466 |
| 15 Jul 2009 | CNY | 3.98 | 4.135 | 3.9 | 4.1 | 4.1 | +0.105 (+2.63%) | 82,141,702 |
| 14 Jul 2009 | CNY | 3.915 | 4.02 | 3.885 | 3.995 | 3.995 | +0.11 (+2.83%) | 40,759,186 |
| 13 Jul 2009 | CNY | 3.9 | 3.945 | 3.875 | 3.885 | 3.885 | 0.0 (0.0%) | 29,123,950 |
| 10 Jul 2009 | CNY | 3.9 | 3.96 | 3.86 | 3.885 | 3.885 | 0.0 (0.0%) | 31,314,980 |
| 9 Jul 2009 | CNY | 3.85 | 3.895 | 3.805 | 3.885 | 3.885 | +0.04 (+1.04%) | 27,777,738 |
| 8 Jul 2009 | CNY | 3.83 | 3.89 | 3.775 | 3.845 | 3.845 | +0.03 (+0.79%) | 24,609,380 |
| 7 Jul 2009 | CNY | 3.75 | 3.885 | 3.75 | 3.815 | 3.815 | +0.09 (+2.42%) | 35,449,214 |
| 6 Jul 2009 | CNY | 3.69 | 3.755 | 3.665 | 3.725 | 3.725 | +0.035 (+0.95%) | 18,373,006 |
| 3 Jul 2009 | CNY | 3.725 | 3.725 | 3.655 | 3.69 | 3.69 | -0.05 (-1.34%) | 19,337,080 |
