| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 8.6337 | 9.1071 | 8.6068 | 9.0425 | 9.0425 | +0.398 (+4.61%) | 2,107,096 |
| 2 Sep 2009 | CNY | 8.4938 | 8.6875 | 8.3647 | 8.6444 | 8.6444 | +0.129 (+1.52%) | 862,761 |
| 1 Sep 2009 | CNY | 8.4454 | 8.709 | 8.4454 | 8.5153 | 8.5153 | +0.043 (+0.51%) | 1,203,282 |
| 31 Aug 2009 | CNY | 8.8542 | 8.8542 | 8.4346 | 8.4723 | 8.4723 | -0.393 (-4.43%) | 2,000,986 |
| 28 Aug 2009 | CNY | 9.1447 | 9.2254 | 8.865 | 8.865 | 8.865 | -0.301 (-3.29%) | 1,181,928 |
| 27 Aug 2009 | CNY | 9.3168 | 9.3168 | 8.9564 | 9.1662 | 9.1662 | -0.151 (-1.62%) | 1,861,857 |
| 26 Aug 2009 | CNY | 9.0371 | 9.4997 | 8.9618 | 9.3168 | 9.3168 | +0.296 (+3.28%) | 6,715,369 |
| 25 Aug 2009 | CNY | 8.865 | 9.1931 | 8.6875 | 9.021 | 9.021 | +0.118 (+1.33%) | 5,610,205 |
| 24 Aug 2009 | CNY | 8.6713 | 9.0317 | 8.51 | 8.9026 | 8.9026 | +0.242 (+2.79%) | 2,624,305 |
| 21 Aug 2009 | CNY | 8.3378 | 8.7413 | 8.2302 | 8.6606 | 8.6606 | +0.269 (+3.21%) | 3,415,243 |
| 20 Aug 2009 | CNY | 8.1388 | 8.3916 | 7.9075 | 8.3916 | 8.3916 | +0.403 (+5.05%) | 2,326,551 |
| 19 Aug 2009 | CNY | 8.3324 | 8.3378 | 7.8537 | 7.9882 | 7.9882 | -0.269 (-3.26%) | 1,698,852 |
| 18 Aug 2009 | CNY | 8.2571 | 8.3378 | 8.1495 | 8.2571 | 8.2571 | -0.016 (-0.20%) | 2,841,674 |
| 17 Aug 2009 | CNY | 8.397 | 8.6068 | 7.9613 | 8.2733 | 8.2733 | -0.495 (-5.64%) | 5,887,477 |
| 14 Aug 2009 | CNY | 9.0963 | 9.1339 | 8.7197 | 8.7682 | 8.7682 | -0.323 (-3.55%) | 2,279,637 |
| 13 Aug 2009 | CNY | 8.8973 | 9.2523 | 8.8004 | 9.0909 | 9.0909 | +0.135 (+1.50%) | 4,599,567 |
| 12 Aug 2009 | CNY | 9.0479 | 9.064 | 8.5853 | 8.9564 | 8.9564 | -0.108 (-1.19%) | 3,740,084 |
| 11 Aug 2009 | CNY | 9.0371 | 9.2577 | 8.9295 | 9.064 | 9.064 | +0.027 (+0.30%) | 2,697,105 |
| 10 Aug 2009 | CNY | 9.3007 | 9.4675 | 8.8973 | 9.0371 | 9.0371 | -0.161 (-1.75%) | 2,701,671 |
| 7 Aug 2009 | CNY | 9.2738 | 9.5213 | 9.1447 | 9.1985 | 9.1985 | -0.065 (-0.70%) | 4,446,183 |
| 6 Aug 2009 | CNY | 9.2577 | 9.575 | 9.1071 | 9.263 | 9.263 | -0.145 (-1.54%) | 5,183,204 |
| 5 Aug 2009 | CNY | 9.1393 | 9.7741 | 9.1393 | 9.4083 | 9.4083 | +0.317 (+3.49%) | 10,748,143 |
| 4 Aug 2009 | CNY | 8.6498 | 9.1447 | 8.6175 | 9.0909 | 9.0909 | +0.366 (+4.19%) | 7,082,795 |
| 3 Aug 2009 | CNY | 8.51 | 8.7789 | 8.3163 | 8.7251 | 8.7251 | +0.215 (+2.53%) | 4,880,131 |
| 31 Jul 2009 | CNY | 8.4884 | 8.553 | 8.2948 | 8.51 | 8.51 | +0.118 (+1.41%) | 2,855,009 |
| 30 Jul 2009 | CNY | 8.3916 | 8.4992 | 8.1227 | 8.3916 | 8.3916 | +0.108 (+1.30%) | 2,389,844 |
| 29 Jul 2009 | CNY | 8.7789 | 8.9672 | 7.9129 | 8.284 | 8.284 | -0.5 (-5.70%) | 5,049,893 |
| 28 Jul 2009 | CNY | 8.5637 | 8.8865 | 8.4562 | 8.7843 | 8.7843 | +0.264 (+3.09%) | 4,002,638 |
| 27 Jul 2009 | CNY | 8.4938 | 8.5799 | 8.3916 | 8.5207 | 8.5207 | +0.091 (+1.08%) | 2,562,309 |
| 24 Jul 2009 | CNY | 8.6068 | 8.6444 | 8.3109 | 8.4293 | 8.4293 | -0.113 (-1.32%) | 3,317,946 |
