| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 4.32 | 4.4 | 4.248 | 4.32 | 4.32 | -0.044 (-1.01%) | 4,400,437 |
| 1 Sep 2009 | CNY | 4.372 | 4.52 | 4.204 | 4.364 | 4.364 | -0.008 (-0.18%) | 7,814,562 |
| 31 Aug 2009 | CNY | 4.78 | 4.78 | 4.372 | 4.372 | 4.372 | -0.484 (-9.97%) | 12,110,875 |
| 28 Aug 2009 | CNY | 5.04 | 5.072 | 4.8 | 4.856 | 4.856 | -0.224 (-4.41%) | 9,949,457 |
| 27 Aug 2009 | CNY | 4.812 | 5.16 | 4.812 | 5.08 | 5.08 | +0.2 (+4.10%) | 19,684,822 |
| 26 Aug 2009 | CNY | 4.748 | 4.968 | 4.644 | 4.88 | 4.88 | +0.132 (+2.78%) | 9,536,982 |
| 25 Aug 2009 | CNY | 4.94 | 4.94 | 4.56 | 4.748 | 4.748 | -0.252 (-5.04%) | 14,316,457 |
| 24 Aug 2009 | CNY | 4.88 | 5.04 | 4.784 | 5 | 5 | +0.12 (+2.46%) | 12,060,607 |
| 21 Aug 2009 | CNY | 4.664 | 4.9 | 4.596 | 4.88 | 4.88 | +0.188 (+4.01%) | 13,283,550 |
| 20 Aug 2009 | CNY | 4.448 | 4.708 | 4.448 | 4.692 | 4.692 | +0.252 (+5.68%) | 8,681,192 |
| 19 Aug 2009 | CNY | 4.672 | 4.768 | 4.364 | 4.44 | 4.44 | -0.244 (-5.21%) | 10,748,615 |
| 18 Aug 2009 | CNY | 4.46 | 4.736 | 4.42 | 4.684 | 4.684 | +0.224 (+5.02%) | 9,403,297 |
| 17 Aug 2009 | CNY | 4.76 | 4.868 | 4.444 | 4.46 | 4.46 | -0.34 (-7.08%) | 11,602,792 |
| 14 Aug 2009 | CNY | 5.152 | 5.16 | 4.8 | 4.8 | 4.8 | -0.352 (-6.83%) | 11,319,360 |
| 13 Aug 2009 | CNY | 5.088 | 5.196 | 4.94 | 5.152 | 5.152 | +0.06 (+1.18%) | 9,597,175 |
| 12 Aug 2009 | CNY | 5.472 | 5.472 | 5.02 | 5.092 | 5.092 | -0.38 (-6.94%) | 12,526,012 |
| 11 Aug 2009 | CNY | 5.384 | 5.596 | 5.384 | 5.472 | 5.472 | +0.052 (+0.96%) | 9,950,375 |
| 10 Aug 2009 | CNY | 5.68 | 5.712 | 5.272 | 5.42 | 5.42 | -0.16 (-2.87%) | 20,879,522 |
| 7 Aug 2009 | CNY | 6.08 | 6.18 | 5.48 | 5.58 | 5.58 | -0.5 (-8.22%) | 20,625,700 |
| 6 Aug 2009 | CNY | 5.88 | 6.204 | 5.66 | 6.08 | 6.08 | +0.148 (+2.49%) | 21,436,497 |
| 5 Aug 2009 | CNY | 6.068 | 6.068 | 5.8 | 5.932 | 5.932 | -0.148 (-2.43%) | 18,354,220 |
| 4 Aug 2009 | CNY | 5.88 | 6.18 | 5.78 | 6.08 | 6.08 | +0.184 (+3.12%) | 27,420,242 |
| 3 Aug 2009 | CNY | 5.64 | 6.08 | 5.548 | 5.896 | 5.896 | +0.256 (+4.54%) | 27,201,182 |
| 31 Jul 2009 | CNY | 5.188 | 5.688 | 5.14 | 5.64 | 5.64 | +0.452 (+8.71%) | 26,007,457 |
| 30 Jul 2009 | CNY | 5.22 | 5.32 | 4.928 | 5.188 | 5.188 | +0.024 (+0.46%) | 19,250,940 |
| 29 Jul 2009 | CNY | 5.572 | 5.68 | 5.016 | 5.164 | 5.164 | -0.408 (-7.32%) | 26,372,765 |
| 28 Jul 2009 | CNY | 5.48 | 5.876 | 5.472 | 5.572 | 5.572 | +0.124 (+2.28%) | 36,849,492 |
| 27 Jul 2009 | CNY | 4.92 | 5.448 | 4.92 | 5.448 | 5.448 | +0.496 (+10.02%) | 30,659,715 |
| 24 Jul 2009 | CNY | 5.04 | 5.064 | 4.856 | 4.952 | 4.952 | -0.104 (-2.06%) | 19,253,640 |
| 23 Jul 2009 | CNY | 4.852 | 5.108 | 4.804 | 5.056 | 5.056 | +0.256 (+5.33%) | 32,995,162 |
