| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | CNY | 5.1647 | 5.2765 | 5.1647 | 5.2059 | 5.2059 | +0.024 (+0.45%) | 1,642,857 |
| 10 Sep 2009 | CNY | 5.2471 | 5.3 | 5.1824 | 5.1824 | 5.1824 | -0.118 (-2.22%) | 1,998,928 |
| 9 Sep 2009 | CNY | 5.2647 | 5.4353 | 5.1471 | 5.3 | 5.3 | +0.035 (+0.67%) | 2,871,238 |
| 8 Sep 2009 | CNY | 5.1765 | 5.2706 | 5.1294 | 5.2647 | 5.2647 | +0.065 (+1.24%) | 2,594,917 |
| 7 Sep 2009 | CNY | 5.1824 | 5.3294 | 5.1647 | 5.2 | 5.2 | -0.012 (-0.23%) | 2,761,439 |
| 4 Sep 2009 | CNY | 5.2412 | 5.2941 | 5.1294 | 5.2118 | 5.2118 | -0.082 (-1.55%) | 3,394,636 |
| 3 Sep 2009 | CNY | 5.1588 | 5.3529 | 5.1294 | 5.2941 | 5.2941 | +0.059 (+1.12%) | 7,100,570 |
| 2 Sep 2009 | CNY | 4.8824 | 5.3118 | 4.8471 | 5.2353 | 5.2353 | +0.3 (+6.08%) | 5,678,926 |
| 1 Sep 2009 | CNY | 4.7059 | 4.9765 | 4.7 | 4.9353 | 4.9353 | +0.135 (+2.82%) | 1,742,403 |
| 31 Aug 2009 | CNY | 4.9412 | 4.9412 | 4.5882 | 4.8 | 4.8 | -0.159 (-3.20%) | 2,622,720 |
| 28 Aug 2009 | CNY | 5.0529 | 5.0765 | 4.9 | 4.9588 | 4.9588 | -0.112 (-2.20%) | 1,313,117 |
| 27 Aug 2009 | CNY | 4.9471 | 5.1706 | 4.8765 | 5.0706 | 5.0706 | +0.147 (+2.99%) | 2,961,859 |
| 26 Aug 2009 | CNY | 4.7059 | 4.9765 | 4.6588 | 4.9235 | 4.9235 | +0.171 (+3.59%) | 2,053,984 |
| 25 Aug 2009 | CNY | 4.8529 | 4.8529 | 4.5588 | 4.7529 | 4.7529 | -0.088 (-1.82%) | 2,632,195 |
| 24 Aug 2009 | CNY | 4.7353 | 4.8765 | 4.6882 | 4.8412 | 4.8412 | +0.088 (+1.86%) | 1,384,814 |
| 21 Aug 2009 | CNY | 4.5882 | 4.7588 | 4.5294 | 4.7529 | 4.7529 | +0.165 (+3.59%) | 1,365,683 |
| 20 Aug 2009 | CNY | 4.4412 | 4.6118 | 4.4412 | 4.5882 | 4.5882 | +0.147 (+3.31%) | 1,309,977 |
| 19 Aug 2009 | CNY | 4.5824 | 4.6706 | 4.4235 | 4.4412 | 4.4412 | -0.188 (-4.07%) | 1,486,684 |
| 18 Aug 2009 | CNY | 4.5353 | 4.6529 | 4.4647 | 4.6294 | 4.6294 | +0.118 (+2.61%) | 1,805,383 |
| 17 Aug 2009 | CNY | 4.8353 | 4.8765 | 4.4765 | 4.5118 | 4.5118 | -0.382 (-7.81%) | 2,490,549 |
| 14 Aug 2009 | CNY | 5.1177 | 5.1941 | 4.8882 | 4.8941 | 4.8941 | -0.247 (-4.81%) | 1,989,838 |
| 13 Aug 2009 | CNY | 5.1412 | 5.2 | 5.0294 | 5.1412 | 5.1412 | -0.029 (-0.57%) | 1,744,810 |
| 12 Aug 2009 | CNY | 5.5294 | 5.5706 | 5.1177 | 5.1706 | 5.1706 | -0.382 (-6.88%) | 2,939,772 |
| 11 Aug 2009 | CNY | 5.5824 | 5.5824 | 5.4235 | 5.5529 | 5.5529 | +0.012 (+0.21%) | 2,844,317 |
| 10 Aug 2009 | CNY | 5.7294 | 5.7294 | 5.4118 | 5.5412 | 5.5412 | -0.123 (-2.18%) | 4,439,856 |
| 7 Aug 2009 | CNY | 5.5353 | 5.9882 | 5.5353 | 5.6647 | 5.6647 | +0.153 (+2.77%) | 10,962,791 |
| 6 Aug 2009 | CNY | 5.4765 | 5.5882 | 5.3294 | 5.5118 | 5.5118 | +0.047 (+0.86%) | 4,251,880 |
| 5 Aug 2009 | CNY | 5.4177 | 5.5177 | 5.3471 | 5.4647 | 5.4647 | +0.065 (+1.20%) | 3,558,475 |
| 4 Aug 2009 | CNY | 5.3824 | 5.4118 | 5.2647 | 5.4 | 5.4 | +0.035 (+0.66%) | 2,722,536 |
| 3 Aug 2009 | CNY | 5.2647 | 5.4294 | 5.2118 | 5.3647 | 5.3647 | +0.082 (+1.56%) | 3,170,913 |
