| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2009 | CNY | 3.8867 | 3.9133 | 3.8067 | 3.8467 | 3.8467 | -0.033 (-0.86%) | 18,087,307 |
| 4 Sep 2009 | CNY | 3.7733 | 3.9467 | 3.7333 | 3.88 | 3.88 | +0.127 (+3.38%) | 19,067,110 |
| 3 Sep 2009 | CNY | 3.6133 | 3.8 | 3.5667 | 3.7533 | 3.7533 | +0.147 (+4.06%) | 15,057,759 |
| 2 Sep 2009 | CNY | 3.56 | 3.6533 | 3.5 | 3.6067 | 3.6067 | +0.053 (+1.50%) | 11,215,194 |
| 1 Sep 2009 | CNY | 3.54 | 3.6333 | 3.4867 | 3.5533 | 3.5533 | +0.013 (+0.38%) | 11,489,737 |
| 31 Aug 2009 | CNY | 3.8333 | 3.8533 | 3.5333 | 3.54 | 3.54 | -0.36 (-9.23%) | 17,337,139 |
| 28 Aug 2009 | CNY | 4.06 | 4.08 | 3.8667 | 3.9 | 3.9 | -0.173 (-4.25%) | 16,279,740 |
| 27 Aug 2009 | CNY | 4.0333 | 4.18 | 3.98 | 4.0733 | 4.0733 | 0.0 (0.0%) | 22,191,909 |
| 26 Aug 2009 | CNY | 3.8 | 4.1933 | 3.7533 | 4.0733 | 4.0733 | +0.153 (+3.91%) | 29,625,493 |
| 24 Aug 2009 | CNY | 3.9267 | 3.9667 | 3.8267 | 3.92 | 3.92 | +0.033 (+0.86%) | 19,496,505 |
| 21 Aug 2009 | CNY | 3.8067 | 3.92 | 3.74 | 3.8867 | 3.8867 | +0.073 (+1.92%) | 20,139,804 |
| 20 Aug 2009 | CNY | 3.6733 | 3.84 | 3.6667 | 3.8133 | 3.8133 | +0.14 (+3.81%) | 15,326,896 |
| 19 Aug 2009 | CNY | 3.9867 | 3.9867 | 3.6067 | 3.6733 | 3.6733 | -0.307 (-7.71%) | 21,071,691 |
| 18 Aug 2009 | CNY | 3.6867 | 4.0867 | 3.6667 | 3.98 | 3.98 | +0.247 (+6.61%) | 28,295,740 |
| 17 Aug 2009 | CNY | 4.0667 | 4.0667 | 3.7133 | 3.7333 | 3.7333 | -0.38 (-9.24%) | 22,986,439 |
| 14 Aug 2009 | CNY | 4.48 | 4.5 | 4.0667 | 4.1133 | 4.1133 | -0.353 (-7.91%) | 22,367,247 |
| 13 Aug 2009 | CNY | 4.48 | 4.54 | 4.3533 | 4.4667 | 4.4667 | -0.007 (-0.15%) | 17,662,780 |
| 12 Aug 2009 | CNY | 4.8133 | 4.84 | 4.4533 | 4.4733 | 4.4733 | -0.367 (-7.58%) | 25,075,555 |
| 11 Aug 2009 | CNY | 4.86 | 4.88 | 4.8 | 4.84 | 4.84 | +0.007 (+0.14%) | 12,906,853 |
| 10 Aug 2009 | CNY | 4.9 | 4.98 | 4.76 | 4.8333 | 4.8333 | -0.033 (-0.69%) | 17,759,250 |
| 7 Aug 2009 | CNY | 5.0933 | 5.1667 | 4.8533 | 4.8667 | 4.8667 | -0.233 (-4.57%) | 29,894,590 |
| 6 Aug 2009 | CNY | 5.0667 | 5.32 | 4.92 | 5.1 | 5.1 | -0.033 (-0.65%) | 48,721,476 |
| 5 Aug 2009 | CNY | 5.3 | 5.3 | 5.0333 | 5.1333 | 5.1333 | -0.153 (-2.90%) | 44,803,354 |
| 4 Aug 2009 | CNY | 5.1933 | 5.3333 | 5.1933 | 5.2867 | 5.2867 | +0.133 (+2.59%) | 92,560,953 |
| 3 Aug 2009 | CNY | 4.94 | 5.18 | 4.88 | 5.1533 | 5.1533 | +0.2 (+4.04%) | 46,214,370 |
| 31 Jul 2009 | CNY | 4.84 | 5.0333 | 4.8333 | 4.9533 | 4.9533 | +0.153 (+3.19%) | 38,887,021 |
| 30 Jul 2009 | CNY | 4.8667 | 4.9667 | 4.68 | 4.8 | 4.8 | -0.013 (-0.28%) | 36,125,751 |
| 29 Jul 2009 | CNY | 5.3 | 5.3067 | 4.8067 | 4.8133 | 4.8133 | -0.527 (-9.86%) | 54,793,284 |
| 28 Jul 2009 | CNY | 5.1733 | 5.3867 | 5.0533 | 5.34 | 5.34 | +0.153 (+2.96%) | 68,843,643 |
| 27 Jul 2009 | CNY | 5.28 | 5.28 | 5.1 | 5.1867 | 5.1867 | +0.007 (+0.13%) | 42,482,823 |
